Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
437,11-3,26 (-0,74%)
No fechamento: 04:00PM EDT
436,56 -0,55 (-0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:490.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726C004900002024-07-19 3:48PM EDT2024-07-260.090.040.110.00-49866237.16%
MSFT240802C004900002024-07-19 3:57PM EDT2024-08-020.780.750.84-0.07-8.24%9531,59037.16%
MSFT240809C004900002024-07-19 3:43PM EDT2024-08-091.031.001.12-0.05-4.63%5911532.35%
MSFT240816C004900002024-07-19 3:52PM EDT2024-08-161.241.231.34-0.10-7.46%913,57329.22%
MSFT240823C004900002024-07-19 9:30AM EDT2024-08-232.091.491.69+0.52+33.12%111227.70%
MSFT240830C004900002024-07-19 1:35PM EDT2024-08-302.001.682.28+0.19+10.50%394027.42%
MSFT240920C004900002024-07-19 3:58PM EDT2024-09-203.303.303.45-0.30-8.33%1,5634,14025.36%
MSFT241018C004900002024-07-19 3:52PM EDT2024-10-185.395.405.60-0.09-1.64%7810,68424.93%
MSFT241115C004900002024-07-19 3:43PM EDT2024-11-159.139.209.45-0.94-9.33%17492326.94%
MSFT241220C004900002024-07-19 3:16PM EDT2024-12-2011.9611.7512.15-0.14-1.16%331,25226.57%
MSFT250117C004900002024-07-19 10:38AM EDT2025-01-1713.8013.8514.25-0.71-4.89%42,28426.42%
MSFT250321C004900002024-07-19 2:05PM EDT2025-03-2119.6419.0520.25-0.31-1.55%1135727.43%
MSFT250620C004900002024-07-19 3:42PM EDT2025-06-2026.8426.2527.75-1.16-4.14%122,05428.17%
MSFT250919C004900002024-07-19 9:30AM EDT2025-09-1932.9733.6035.40-2.53-7.13%19929.17%
MSFT251219C004900002024-07-18 12:53PM EDT2025-12-1940.9040.3042.60-1.00-2.39%137730.00%
MSFT260116C004900002024-07-19 12:52PM EDT2026-01-1643.4041.6543.70-1.90-4.19%225729.74%
MSFT260618C004900002024-07-16 1:35PM EDT2026-06-1860.0652.8556.500.00-735231.60%
MSFT261218C004900002024-07-18 2:22PM EDT2026-12-1865.8663.6067.750.00-1048532.28%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726P004900002024-07-18 3:37PM EDT2024-07-2651.3751.5555.050.00-2066.19%
MSFT240802P004900002024-07-19 10:17AM EDT2024-08-0249.6551.8055.25+14.91+42.92%117447.99%
MSFT240809P004900002024-07-16 1:53PM EDT2024-08-0943.0051.7055.500.00-163140.34%
MSFT240816P004900002024-07-19 10:13AM EDT2024-08-1650.7752.6055.55+23.27+84.62%144835.13%
MSFT240823P004900002024-07-18 3:30PM EDT2024-08-2351.9352.6054.200.00-12926.02%
MSFT240920P004900002024-07-19 12:21PM EDT2024-09-2053.1052.3054.80+5.43+11.39%41921.35%
MSFT241018P004900002024-07-19 1:01PM EDT2024-10-1854.9254.3555.60+0.67+1.24%6219.61%
MSFT241115P004900002024-07-19 10:18AM EDT2024-11-1553.8955.9557.35-7.68-12.47%2320.12%
MSFT241220P004900002024-07-19 12:56PM EDT2024-12-2057.9157.1558.55+13.50+30.40%22919.27%
MSFT250117P004900002024-07-19 12:55PM EDT2025-01-1758.5057.8559.25-0.77-1.30%7418.53%
MSFT250321P004900002024-07-11 3:14PM EDT2025-03-2149.4959.9561.800.00-3918.33%
MSFT250620P004900002024-07-10 2:58PM EDT2025-06-2047.6062.2066.500.00-19219.03%
MSFT250919P004900002024-07-05 9:50AM EDT2025-09-1951.6064.5069.500.00-19218.69%
MSFT251219P004900002024-06-17 10:37AM EDT2025-12-1965.8066.9070.500.00-112117.51%
MSFT260116P004900002024-07-19 1:28PM EDT2026-01-1671.5568.6072.20+11.68+19.51%411217.93%
MSFT260618P004900002024-07-02 10:01AM EDT2026-06-1864.5874.0078.500.00-1218.64%
MSFT261218P004900002024-07-19 2:26PM EDT2026-12-1881.3878.5083.50+8.63+11.86%711918.52%