Mercado fechará em 6 h 7 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
318,86-0,67 (-0,21%)
A partir de 09:53AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:450.00
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230922C004500002023-09-15 2:43PM EDT2023-09-220.01-0.010.00--3209.38%
MSFT231020C004500002023-09-21 2:30PM EDT2023-10-200.010.000.010.00-580539.06%
MSFT231117C004500002023-09-21 2:43PM EDT2023-11-170.040.040.050.00-555932.23%
MSFT231215C004500002023-09-21 1:22PM EDT2023-12-150.120.100.110.00-1927428.71%
MSFT240119C004500002023-09-21 12:54PM EDT2024-01-190.290.270.300.00-437,04627.44%
MSFT240216C004500002023-09-21 12:58PM EDT2024-02-160.570.530.590.00-610427.33%
MSFT240315C004500002023-09-21 12:31PM EDT2024-03-150.860.770.840.00-136526.58%
MSFT240419C004500002023-09-08 11:48AM EDT2024-04-192.671.261.340.00-5826.43%
MSFT240621C004500002023-09-21 3:51PM EDT2024-06-212.732.512.670.00-91,62426.81%
MSFT240920C004500002023-09-21 3:20PM EDT2024-09-205.154.855.150.00-211527.41%
MSFT241220C004500002023-09-19 9:52AM EDT2024-12-209.107.409.800.00-169829.84%
MSFT250117C004500002023-09-20 11:26AM EDT2025-01-1710.309.009.250.00-5474428.41%
MSFT250620C004500002023-09-21 1:26PM EDT2025-06-2017.0013.5516.500.00-127930.52%
MSFT251219C004500002023-09-21 9:49AM EDT2025-12-1921.6220.1523.350.00-187631.16%
MSFT260116C004500002023-09-21 10:37AM EDT2026-01-1623.5420.9023.800.00-113630.90%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P004500002023-08-25 12:22PM EDT2023-09-29128.90129.45132.900.00-6084.38%
MSFT231013P004500002023-09-12 11:31AM EDT2023-10-13117.40129.50133.150.00-2060.45%
MSFT231020P004500002023-09-06 1:10PM EDT2023-10-20119.35129.55132.550.00-4072.10%
MSFT231117P004500002023-09-20 3:15PM EDT2023-11-17127.95129.80132.150.00-17248.34%
MSFT231215P004500002023-07-26 3:15PM EDT2023-12-15116.35125.05128.800.00-8800.00%
MSFT240119P004500002023-08-31 2:01PM EDT2024-01-19120.90129.55132.650.00-3035.97%
MSFT240315P004500002023-06-26 1:36PM EDT2024-03-15119.98110.15114.000.00-200.00%
MSFT240621P004500002023-08-07 10:44AM EDT2024-06-21120.18115.80118.950.00-200.00%
MSFT240920P004500002023-08-30 12:00PM EDT2024-09-20121.00129.30133.350.00-1022.38%
MSFT241220P004500002023-08-31 12:52PM EDT2024-12-20122.85129.10133.950.00-6021.13%
MSFT250117P004500002023-07-28 2:50PM EDT2025-01-17111.67124.55129.400.00-1000.00%
MSFT250620P004500002023-08-10 3:24PM EDT2025-06-20127.23113.50118.000.00--00.00%
MSFT251219P004500002023-08-01 10:23AM EDT2025-12-19117.00120.00124.500.00-150.00%