Mercado fechará em 1 h 16 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,23-2,30 (-0,72%)
A partir de 02:44PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:480.00
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231020C004800002023-09-21 10:59AM EDT2023-10-200.010.000.010.00-220046.09%
MSFT231117C004800002023-09-21 10:53AM EDT2023-11-170.020.000.020.00-3211134.77%
MSFT231215C004800002023-09-21 11:49AM EDT2023-12-150.040.030.040.00-301,01430.37%
MSFT240119C004800002023-09-21 3:18PM EDT2024-01-190.120.100.120.00-1611,57928.66%
MSFT240216C004800002023-09-18 3:21PM EDT2024-02-160.290.210.240.00-872028.03%
MSFT240315C004800002023-09-15 12:56PM EDT2024-03-150.570.340.380.00-557527.34%
MSFT240419C004800002023-09-05 11:00AM EDT2024-04-191.350.600.650.00-497427.03%
MSFT240621C004800002023-09-21 3:51PM EDT2024-06-211.501.291.370.00-11,83526.91%
MSFT240920C004800002023-09-21 12:22PM EDT2024-09-203.102.802.900.00-120427.12%
MSFT241220C004800002023-09-20 11:13AM EDT2024-12-206.054.305.400.00-236128.21%
MSFT250117C004800002023-09-20 2:00PM EDT2025-01-176.505.705.950.00-193128.10%
MSFT250620C004800002023-09-18 3:59PM EDT2025-06-2012.409.6511.850.00-216630.12%
MSFT251219C004800002023-09-22 9:34AM EDT2025-12-1915.8813.6517.75-0.52-3.17%458730.70%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230922P004800002023-08-16 2:44PM EDT2023-09-22156.54148.50151.050.00--00.00%
MSFT230929P004800002023-08-15 12:56PM EDT2023-09-29156.46139.40141.850.00--00.00%
MSFT231013P004800002023-09-12 11:33AM EDT2023-10-13146.83161.90163.050.00---74.32%
MSFT231020P004800002023-08-21 3:56PM EDT2023-10-20157.76157.20160.000.00-1400.00%
MSFT231117P004800002023-09-01 10:30AM EDT2023-11-17150.45161.10163.600.00-154054.15%
MSFT231215P004800002023-09-20 12:40PM EDT2023-12-15152.94161.70163.150.00-29-39.50%
MSFT240119P004800002023-09-19 3:53PM EDT2024-01-19150.98161.05163.650.00-144037.73%
MSFT240216P004800002023-09-13 3:51PM EDT2024-02-16144.47161.75163.450.00-1032.64%
MSFT240315P004800002023-08-09 11:22AM EDT2024-03-15157.80143.35146.150.00-200.00%
MSFT240419P004800002023-09-18 11:55AM EDT2024-04-19150.30161.60163.350.00-5026.75%
MSFT240621P004800002023-09-14 10:57AM EDT2024-06-21140.10161.70163.700.00-82025.29%
MSFT240920P004800002023-07-13 10:49AM EDT2024-09-20138.61157.00162.000.00--00.00%
MSFT251219P004800002023-07-27 10:51AM EDT2025-12-19144.80154.50159.500.00--00.00%