Mercado abrirá em 9 h 23 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
414,92-0,58 (-0,14%)
No fechamento: 04:00PM EST
413,69 -1,23 (-0,30%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:435.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308C004350002024-03-04 3:59PM EST2024-03-080.110.090.12-0.06-35.29%3,6094,47023.88%
MSFT240315C004350002024-03-04 3:56PM EST2024-03-150.800.750.82-0.04-4.76%7834,96421.83%
MSFT240322C004350002024-03-04 3:58PM EST2024-03-221.711.651.72-0.03-1.72%13267721.49%
MSFT240328C004350002024-03-04 3:59PM EST2024-03-282.392.352.45-0.02-0.83%86073521.19%
MSFT240405C004350002024-03-04 3:55PM EST2024-04-053.303.253.50+0.57+20.88%18844721.25%
MSFT240412C004350002024-03-04 3:19PM EST2024-04-124.314.054.30-0.04-0.92%807921.12%
MSFT240419C004350002024-03-04 3:56PM EST2024-04-194.984.905.10-0.22-4.23%4164,87121.09%
MSFT240517C004350002024-03-04 3:49PM EST2024-05-1710.7510.7010.90-0.25-2.27%5224,38725.30%
MSFT240621C004350002024-03-04 3:47PM EST2024-06-2114.4014.2514.50-0.25-1.71%626,76525.03%
MSFT240719C004350002024-03-04 3:29PM EST2024-07-1917.4517.2517.45-0.05-0.29%2062425.32%
MSFT240816C004350002024-03-04 1:52PM EST2024-08-1622.1121.3521.60+0.11+0.50%737626.88%
MSFT240920C004350002024-03-04 9:35AM EST2024-09-2024.0024.4524.85+0.80+3.45%11,17627.10%
MSFT241018C004350002024-03-04 2:57PM EST2024-10-1827.3526.9027.30+0.06+0.22%172627.26%
MSFT241115C004350002024-03-04 1:20PM EST2024-11-1531.6831.1031.60+0.05+0.16%4628.84%
MSFT241220C004350002024-03-04 12:01PM EST2024-12-2034.6533.7034.20+0.35+1.02%537628.82%
MSFT250117C004350002024-03-04 3:55PM EST2025-01-1736.3236.0538.50-0.14-0.38%35,68830.30%
MSFT250620C004350002024-03-04 2:49PM EST2025-06-2048.8047.5549.55+3.58+7.92%290930.75%
MSFT251219C004350002024-02-23 9:30AM EST2025-12-1961.2159.8562.450.00-110331.96%
MSFT260116C004350002024-02-22 3:56PM EST2026-01-1661.7062.3064.350.00-110632.14%
MSFT260618C004350002024-02-22 11:04AM EST2026-06-1868.5569.0072.600.00-11132.37%
MSFT261218C004350002024-02-22 10:16AM EST2026-12-1877.5878.0082.500.00-37532.95%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308P004350002024-03-04 12:35PM EST2024-03-0818.8019.0521.25-7.00-27.13%39340.19%
MSFT240315P004350002024-02-29 10:03AM EST2024-03-1525.5418.9021.550.00-1626.07%
MSFT240322P004350002024-03-01 2:08PM EST2024-03-2220.5019.8022.050.00-1522.56%
MSFT240328P004350002024-02-26 1:51PM EST2024-03-2826.6120.0521.400.00-9817.05%
MSFT240405P004350002024-02-28 3:22PM EST2024-04-0528.4720.6022.650.00--218.71%
MSFT240419P004350002024-03-04 3:52PM EST2024-04-1922.5522.3023.40-8.45-27.26%820417.34%
MSFT240517P004350002024-03-04 10:56AM EST2024-05-1726.6026.2527.30-1.20-4.32%1052419.93%
MSFT240621P004350002024-03-04 10:15AM EST2024-06-2128.7028.5029.35-3.00-9.46%24818.92%
MSFT240719P004350002024-03-04 10:50AM EST2024-07-1930.4529.8530.85-4.25-12.25%135118.47%
MSFT240816P004350002024-02-15 9:44AM EST2024-08-1637.8032.6533.350.00-2425519.21%
MSFT240920P004350002024-02-08 9:56AM EST2024-09-2035.9034.2534.850.00-283518.72%
MSFT241018P004350002024-03-04 1:41PM EST2024-10-1835.5735.3536.00+35.57-14018.45%
MSFT241115P004350002024-03-01 9:40AM EST2024-11-1538.4037.7538.450.00-101419.23%
MSFT241220P004350002024-02-29 10:10AM EST2024-12-2042.6539.3540.950.00-14519.76%
MSFT250117P004350002024-03-04 12:04PM EST2025-01-1740.5040.4542.90+0.05+0.12%830520.15%
MSFT250620P004350002024-03-04 3:13PM EST2025-06-2046.7546.1048.35-2.20-4.49%105219.47%
MSFT251219P004350002024-03-01 11:21AM EST2025-12-1954.3852.0554.450.00-1219.31%
MSFT260116P004350002024-03-01 11:21AM EST2026-01-1654.8853.4554.450.00-11818.91%
MSFT261218P004350002024-01-25 12:48PM EST2026-12-1867.8861.0065.450.00-392019.47%