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:220.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726C002200002024-07-18 12:28PM EDT2024-07-26215.97215.70218.850.00-11197.66%
MSFT240816C002200002024-07-10 9:31AM EDT2024-08-16241.73215.70219.600.00-110114.89%
MSFT240920C002200002024-07-12 1:09PM EDT2024-09-20235.87217.10220.600.00-34892.50%
MSFT241220C002200002024-02-15 10:34AM EDT2024-12-20196.62202.00206.550.00-13630.00%
MSFT250117C002200002024-07-12 1:08PM EDT2025-01-17239.45220.00224.250.00-362167.99%
MSFT250321C002200002024-06-27 1:25PM EDT2025-03-21241.10221.15225.300.00-1161.55%
MSFT250620C002200002024-06-17 3:05PM EDT2025-06-20239.38230.00234.500.00-2116468.61%
MSFT250919C002200002024-07-09 12:42PM EDT2025-09-19249.10225.50230.000.00-21254.37%
MSFT251219C002200002024-07-01 11:44AM EDT2025-12-19231.20227.50232.00-14.55-5.92%111652.07%
MSFT260116C002200002024-06-28 2:32PM EDT2026-01-16247.67229.00233.000.00-33552.28%
MSFT260618C002200002024-02-15 4:35PM EDT2026-06-18208.25215.00219.500.00-310429.42%
MSFT261218C002200002024-07-17 10:23AM EDT2026-12-18243.00235.50240.000.00-14349.18%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726P002200002024-07-19 12:39PM EDT2024-07-260.040.000.04-0.30-88.24%162160.94%
MSFT240816P002200002024-07-15 9:53AM EDT2024-08-160.020.000.050.00-24482.03%
MSFT240920P002200002024-07-19 11:38AM EDT2024-09-200.070.000.08+0.04+133.33%331,10057.03%
MSFT241018P002200002024-06-04 3:39PM EDT2024-10-180.070.000.090.00-4019451.37%
MSFT241115P002200002024-06-27 9:45AM EDT2024-11-150.100.080.200.00-45049.02%
MSFT241220P002200002024-07-19 1:19PM EDT2024-12-200.260.150.29+0.03+13.04%171645.12%
MSFT250117P002200002024-07-19 1:18PM EDT2025-01-170.290.200.38+0.02+7.41%33,01142.97%
MSFT250321P002200002024-07-19 10:15AM EDT2025-03-210.480.060.77+0.18+60.00%213640.94%
MSFT250620P002200002024-06-24 9:30AM EDT2025-06-201.170.002.800.00-11,03843.96%
MSFT250919P002200002024-06-18 3:00PM EDT2025-09-190.700.505.000.00-106944.39%
MSFT251219P002200002024-07-12 2:39PM EDT2025-12-191.300.003.100.00-227136.17%
MSFT260116P002200002024-07-18 10:31AM EDT2026-01-161.700.813.200.00-119435.47%
MSFT260618P002200002024-07-12 9:30AM EDT2026-06-182.250.005.000.00-1934.69%
MSFT261218P002200002024-06-12 11:51AM EDT2026-12-183.701.006.000.00-14232.31%