Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
449,78+4,08 (+0,92%)
No fechamento: 04:00PM EDT
449,95 +0,17 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:415.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628C004150002024-06-21 3:51PM EDT2024-06-2834.9933.5036.90+3.41+10.80%27242156.67%
MSFT240705C004150002024-06-21 3:20PM EDT2024-07-0535.1034.0037.60+3.75+11.96%1426442.25%
MSFT240712C004150002024-06-21 3:15PM EDT2024-07-1235.8335.0038.30+1.18+3.41%5010536.84%
MSFT240719C004150002024-06-21 3:53PM EDT2024-07-1937.8936.0038.45+3.85+11.31%662,27332.20%
MSFT240726C004150002024-06-21 11:10AM EDT2024-07-2637.6638.3541.55+2.33+6.59%1936.88%
MSFT240802C004150002024-06-21 11:43AM EDT2024-08-0239.7040.3541.70+3.30+9.07%11033.92%
MSFT240816C004150002024-06-21 3:55PM EDT2024-08-1642.5041.6042.95+3.76+9.71%301,91631.64%
MSFT240920C004150002024-06-21 12:48PM EDT2024-09-2045.6845.6047.20+3.52+8.35%32,36230.65%
MSFT241018C004150002024-06-21 9:47AM EDT2024-10-1847.7747.4050.35+1.77+3.85%242030.41%
MSFT241115C004150002024-06-20 11:49AM EDT2024-11-1550.7052.7555.600.00-327532.64%
MSFT241220C004150002024-06-21 9:58AM EDT2024-12-2056.2557.0558.80+4.16+7.99%188832.15%
MSFT250117C004150002024-06-21 3:53PM EDT2025-01-1760.5060.0561.60+3.77+6.65%541,68832.21%
MSFT250620C004150002024-06-18 3:22PM EDT2025-06-2072.0373.7077.150.00-549933.95%
MSFT251219C004150002024-06-20 11:59AM EDT2025-12-1987.5488.0091.55+1.62+1.89%253134.82%
MSFT260116C004150002024-06-20 1:22PM EDT2026-01-1687.8090.1093.400.00-296634.85%
MSFT260618C004150002024-06-14 12:08PM EDT2026-06-1898.10100.25103.900.00-21,43935.47%
MSFT261218C004150002024-06-21 3:39PM EDT2026-12-18111.42110.00114.50+1.77+1.61%125635.78%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628P004150002024-06-21 3:59PM EDT2024-06-280.080.040.09-0.11-57.89%23999729.15%
MSFT240705P004150002024-06-21 3:58PM EDT2024-07-050.200.160.22-0.22-52.38%15458222.75%
MSFT240712P004150002024-06-21 3:40PM EDT2024-07-120.470.410.46-0.35-42.68%11743621.07%
MSFT240719P004150002024-06-21 3:57PM EDT2024-07-190.700.660.76-0.52-42.62%4305,82220.24%
MSFT240726P004150002024-06-21 3:34PM EDT2024-07-262.111.752.45-0.64-23.27%24258424.93%
MSFT240802P004150002024-06-21 3:06PM EDT2024-08-022.932.683.25-0.85-22.49%171,31825.01%
MSFT240816P004150002024-06-21 3:51PM EDT2024-08-164.003.854.05-1.05-20.79%721,68023.42%
MSFT240920P004150002024-06-21 3:14PM EDT2024-09-206.305.856.15-1.10-14.86%901,24921.73%
MSFT241018P004150002024-06-21 2:57PM EDT2024-10-187.807.407.70-0.66-7.80%2059521.02%
MSFT241115P004150002024-06-21 3:53PM EDT2024-11-1510.8210.4511.45-1.43-11.67%946823.04%
MSFT241220P004150002024-06-21 3:55PM EDT2024-12-2012.6512.3512.95-1.05-7.66%1382122.13%
MSFT250117P004150002024-06-21 3:28PM EDT2025-01-1714.2113.4514.20-1.44-9.20%61,83221.69%
MSFT250620P004150002024-06-20 12:36PM EDT2025-06-2023.2520.0022.550.00-160421.80%
MSFT251219P004150002024-06-21 1:21PM EDT2025-12-1929.0027.8530.20-1.60-5.23%140821.67%
MSFT260116P004150002024-06-21 12:27PM EDT2026-01-1629.8028.8530.85-2.15-6.73%1039221.45%
MSFT260618P004150002024-06-13 3:44PM EDT2026-06-1837.2233.6536.900.00-1221.68%
MSFT261218P004150002024-06-11 3:49PM EDT2026-12-1842.6038.8041.750.00-35721.24%