Mercado abrirá em 1 h 4 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
400,96+1,84 (+0,46%)
No fechamento: 04:00PM EDT
402,75 +1,79 (+0,45%)
Pré-Abertura: 07:55AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:475.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426C004750002024-04-22 3:49PM EDT2024-04-260.020.000.000.00-9748525.00%
MSFT240503C004750002024-04-22 12:19PM EDT2024-05-030.080.000.000.00-1311825.00%
MSFT240510C004750002024-04-22 3:53PM EDT2024-05-100.160.000.000.00-883912.50%
MSFT240517C004750002024-04-22 3:45PM EDT2024-05-170.240.000.000.00-781,80612.50%
MSFT240524C004750002024-04-22 2:31PM EDT2024-05-240.360.000.000.00-1221312.50%
MSFT240531C004750002024-04-22 1:03PM EDT2024-05-310.470.000.000.00-31612.50%
MSFT240621C004750002024-04-22 3:52PM EDT2024-06-211.060.000.000.00-982,0566.25%
MSFT240920C004750002024-04-22 10:28AM EDT2024-09-205.450.000.000.00-34426.25%
MSFT241018C004750002024-04-22 12:40PM EDT2024-10-187.050.000.000.00-233546.25%
MSFT241115C004750002024-04-22 9:50AM EDT2024-11-1510.600.000.000.00-1966.25%
MSFT241220C004750002024-04-19 11:50AM EDT2024-12-2013.200.000.000.00-65893.13%
MSFT250117C004750002024-04-22 1:45PM EDT2025-01-1713.730.000.000.00-201,3633.13%
MSFT250620C004750002024-04-19 1:58PM EDT2025-06-2025.950.000.000.00-131,1153.13%
MSFT251219C004750002024-04-15 3:31PM EDT2025-12-1944.120.000.000.00-61233.13%
MSFT260116C004750002024-04-17 9:37AM EDT2026-01-1647.370.000.000.00-57563.13%
MSFT260618C004750002024-04-17 12:29PM EDT2026-06-1852.450.000.000.00-2813.13%
MSFT261218C004750002024-04-22 9:57AM EDT2026-12-1857.490.000.000.00-12,3471.56%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426P004750002024-04-22 3:32PM EDT2024-04-2673.750.000.000.00-210.00%
MSFT240517P004750002024-04-11 10:28AM EDT2024-05-1752.000.000.000.00-200.00%
MSFT240621P004750002024-04-18 3:52PM EDT2024-06-2170.240.000.000.00-3150.00%
MSFT240920P004750002024-04-18 3:52PM EDT2024-09-2071.920.000.000.00-350.00%
MSFT241018P004750002024-04-11 2:59PM EDT2024-10-1852.810.000.000.00-1200.00%
MSFT241115P004750002024-03-05 11:25AM EDT2024-11-1572.4056.9058.400.00--00.00%
MSFT241220P004750002024-03-21 9:46AM EDT2024-12-2055.8178.5580.050.00-2420.68%
MSFT250117P004750002024-04-17 3:59PM EDT2025-01-1769.250.000.000.00-1280.00%
MSFT250620P004750002024-03-12 10:28AM EDT2025-06-2073.0964.8565.850.00-250.00%
MSFT251219P004750002024-01-31 10:35AM EDT2025-12-1977.000.000.000.00--10.00%
MSFT260116P004750002024-02-28 1:32PM EDT2026-01-1681.0171.0076.000.00-2159.30%
MSFT260618P004750002024-03-04 11:47AM EDT2026-06-1879.3875.2578.100.00-2210.16%
MSFT261218P004750002024-04-17 10:20AM EDT2026-12-1883.240.000.000.00-53,5060.00%