Mercado abrirá em 3 h 54 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
409,06+1,49 (+0,37%)
No fechamento: 04:00PM EDT
402,05 -7,01 (-1,71%)
Pré-Abertura: 05:04AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:430.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426C004300002024-04-24 3:59PM EDT2024-04-262.360.000.000.00-3,135012.50%
MSFT240503C004300002024-04-24 3:59PM EDT2024-05-033.750.000.000.00-45106.25%
MSFT240510C004300002024-04-24 3:56PM EDT2024-05-104.640.000.000.00-26306.25%
MSFT240517C004300002024-04-24 3:55PM EDT2024-05-175.350.000.000.00-39603.13%
MSFT240524C004300002024-04-24 3:58PM EDT2024-05-246.500.000.000.00-4603.13%
MSFT240531C004300002024-04-24 3:53PM EDT2024-05-317.000.000.000.00-5503.13%
MSFT240621C004300002024-04-24 3:49PM EDT2024-06-219.550.000.000.00-19403.13%
MSFT240719C004300002024-04-24 2:25PM EDT2024-07-1912.250.000.000.00-4703.13%
MSFT240816C004300002024-04-24 3:51PM EDT2024-08-1616.780.000.000.00-16101.56%
MSFT240920C004300002024-04-24 3:02PM EDT2024-09-2019.750.000.000.00-1601.56%
MSFT241018C004300002024-04-24 12:16PM EDT2024-10-1822.010.000.000.00-501.56%
MSFT241115C004300002024-04-24 2:03PM EDT2024-11-1527.250.000.000.00-1301.56%
MSFT241220C004300002024-04-24 12:12PM EDT2024-12-2028.850.000.000.00-801.56%
MSFT250117C004300002024-04-24 11:47AM EDT2025-01-1731.400.000.000.00-601.56%
MSFT250321C004300002024-04-24 11:59AM EDT2025-03-2137.000.000.000.00-501.56%
MSFT250620C004300002024-04-24 2:13PM EDT2025-06-2045.500.000.000.00-100.78%
MSFT250919C004300002024-04-22 3:35PM EDT2025-09-1948.000.000.000.00-200.78%
MSFT251219C004300002024-04-24 1:47PM EDT2025-12-1959.350.000.000.00-9100.78%
MSFT260116C004300002024-04-23 1:38PM EDT2026-01-1659.850.000.000.00-200.78%
MSFT260618C004300002024-04-22 11:41AM EDT2026-06-1865.000.000.000.00-100.78%
MSFT261218C004300002024-04-24 3:57PM EDT2026-12-1879.580.000.000.00-600.78%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426P004300002024-04-24 3:50PM EDT2024-04-2622.660.000.000.00-3700.00%
MSFT240503P004300002024-04-24 2:05PM EDT2024-05-0323.420.000.000.00-300.00%
MSFT240510P004300002024-04-23 12:09PM EDT2024-05-1025.550.000.000.00-1200.00%
MSFT240517P004300002024-04-24 3:56PM EDT2024-05-1725.250.000.000.00-3200.00%
MSFT240524P004300002024-04-23 1:41PM EDT2024-05-2426.740.000.000.00-100.00%
MSFT240531P004300002024-04-23 9:43AM EDT2024-05-3129.390.000.000.00-300.00%
MSFT240621P004300002024-04-24 3:18PM EDT2024-06-2128.520.000.000.00-400.00%
MSFT240719P004300002024-04-23 3:29PM EDT2024-07-1930.560.000.000.00-900.00%
MSFT240816P004300002024-04-19 11:18AM EDT2024-08-1637.450.000.000.00-1000.00%
MSFT240920P004300002024-04-24 10:28AM EDT2024-09-2033.580.000.000.00-500.00%
MSFT241018P004300002024-04-23 10:41AM EDT2024-10-1835.800.000.000.00-100.00%
MSFT241115P004300002024-04-24 10:57AM EDT2024-11-1537.400.000.000.00-100.00%
MSFT241220P004300002024-04-24 2:27PM EDT2024-12-2039.200.000.000.00-3400.00%
MSFT250117P004300002024-04-23 10:18AM EDT2025-01-1741.400.000.000.00-30000.00%
MSFT250321P004300002024-04-23 3:34PM EDT2025-03-2144.100.000.000.00-100.00%
MSFT250620P004300002024-04-24 1:20PM EDT2025-06-2047.250.000.000.00-3000.00%
MSFT250919P004300002024-04-19 12:32PM EDT2025-09-1956.700.000.000.00-1500.00%
MSFT251219P004300002024-04-17 11:12AM EDT2025-12-1951.250.000.000.00-200.00%
MSFT260116P004300002024-04-02 10:47AM EDT2026-01-1649.020.000.000.00-5000.00%
MSFT260618P004300002024-03-08 3:34PM EDT2026-06-1859.6050.4052.500.00-2216.85%
MSFT261218P004300002024-04-18 12:49PM EDT2026-12-1863.200.000.000.00-100.00%