Mercado abrirá em 8 h 54 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
373,04+2,09 (+0,56%)
No fechamento: 04:00PM EST
373,99 -0,24 (-0,06%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:425.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231215C004250002023-12-08 3:48PM EST2023-12-150.010.010.02-0.01-50.00%861,84041.02%
MSFT231222C004250002023-12-08 3:56PM EST2023-12-220.030.020.05-0.02-40.00%429529.40%
MSFT231229C004250002023-12-07 3:31PM EST2023-12-290.100.060.090.00-9464425.10%
MSFT240105C004250002023-12-07 3:58PM EST2024-01-050.170.130.160.00-4113123.27%
MSFT240112C004250002023-12-08 3:28PM EST2024-01-120.240.230.27-0.02-7.69%11522.41%
MSFT240119C004250002023-12-08 3:58PM EST2024-01-190.370.360.39-0.04-9.76%434,97221.68%
MSFT240126C004250002023-12-08 10:04AM EST2024-01-260.940.091.63+0.14+17.50%--27.17%
MSFT240216C004250002023-12-08 12:20PM EST2024-02-162.202.212.27+0.07+3.29%341,35324.70%
MSFT240315C004250002023-12-08 12:04PM EST2024-03-153.353.503.65+0.01+0.30%3660524.02%
MSFT240419C004250002023-12-08 12:10PM EST2024-04-195.605.555.85+0.51+10.02%221024.28%
MSFT240517C004250002023-12-08 11:20AM EST2024-05-177.988.308.50+0.03+0.38%238725.62%
MSFT240621C004250002023-12-08 1:34PM EST2024-06-2110.3610.5510.80+0.35+3.50%281,83125.80%
MSFT240719C004250002023-12-07 2:48PM EST2024-07-1911.9012.4512.650.00-1227325.99%
MSFT240920C004250002023-12-06 12:42PM EST2024-09-2017.2517.2517.60+0.90+5.50%358827.16%
MSFT241220C004250002023-12-08 11:26AM EST2024-12-2023.3522.0024.45+1.01+4.52%424928.49%
MSFT250117C004250002023-12-07 10:25AM EST2025-01-1724.0025.8026.25-0.44-1.80%221228.68%
MSFT250620C004250002023-12-05 9:36AM EST2025-06-2035.4534.6036.20+2.88+8.84%137729.95%
MSFT251219C004250002023-12-08 10:14AM EST2025-12-1944.1345.2046.25+0.78+1.80%2218130.78%
MSFT260116C004250002023-12-05 10:45AM EST2026-01-1646.0546.2048.100.00-105631.07%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231215P004250002023-11-15 3:37PM EST2023-12-1554.6550.1551.450.00-100.00%
MSFT231222P004250002023-11-15 3:37PM EST2023-12-2254.8450.0552.050.00-1031.64%
MSFT231229P004250002023-11-28 3:08PM EST2023-12-2943.5550.0051.850.00-300.00%
MSFT240119P004250002023-11-21 10:58AM EST2024-01-1953.1349.7552.100.00-1018.48%
MSFT240216P004250002023-12-06 9:36AM EST2024-02-1651.7949.8551.750.00-2320.00%
MSFT240315P004250002023-12-04 11:54AM EST2024-03-1557.3750.5552.300.00-554513.73%
MSFT240419P004250002023-11-29 2:49PM EST2024-04-1946.7450.6552.300.00-2311.78%
MSFT240517P004250002023-11-14 9:38AM EST2024-05-1756.9051.8054.550.00--1016.82%
MSFT240621P004250002023-12-04 10:55AM EST2024-06-2162.8352.8055.050.00-4516.06%
MSFT240719P004250002023-12-06 9:45AM EST2024-07-1955.9553.4054.700.00-603114.48%
MSFT240920P004250002023-12-05 3:34PM EST2024-09-2058.2855.7057.400.00-48616.05%
MSFT241220P004250002023-11-28 11:41AM EST2024-12-2054.2557.9060.500.00-163316.73%
MSFT250117P004250002023-12-04 1:33PM EST2025-01-1764.0559.3560.850.00-23516.42%
MSFT250620P004250002023-11-20 3:29PM EST2025-06-2062.0761.6066.300.00-51517.48%
MSFT251219P004250002023-11-02 1:59PM EST2025-12-1986.5066.4570.400.00-1517.33%
MSFT260116P004250002023-12-06 11:33AM EST2026-01-1672.5067.4569.650.00-1516.63%