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:240.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726C002400002024-07-09 10:21AM EDT2024-07-26223.72195.00198.750.00--1243.75%
MSFT240816C002400002024-06-20 3:17PM EDT2024-08-16206.76195.80199.600.00-28102.93%
MSFT240920C002400002024-01-25 1:11PM EDT2024-09-20172.35175.80178.550.00-550.00%
MSFT241018C002400002024-06-20 3:17PM EDT2024-10-18208.49197.70202.050.00--274.90%
MSFT241115C002400002024-07-16 1:49PM EDT2024-11-15211.05198.65203.200.00-159570.29%
MSFT241220C002400002024-06-05 2:37PM EDT2024-12-20189.75232.00234.800.00-4182129.58%
MSFT250117C002400002024-07-18 12:03PM EDT2025-01-17202.38200.65204.85+1.61+0.80%163662.46%
MSFT250321C002400002024-07-09 12:26PM EDT2025-03-21229.00202.10206.550.00-11357.46%
MSFT250620C002400002024-07-08 12:25PM EDT2025-06-20235.67204.50209.350.00-134153.60%
MSFT250919C002400002024-07-02 2:08PM EDT2025-09-19231.93207.00212.000.00-13051.13%
MSFT251219C002400002024-07-02 2:35PM EDT2025-12-19232.20209.50214.500.00-16552.14%
MSFT260116C002400002024-05-20 9:38AM EDT2026-01-16202.75221.50226.500.00-1360.21%
MSFT261218C002400002024-07-17 10:07AM EDT2026-12-18225.00219.00223.500.00-113646.99%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240816P002400002024-07-19 10:58AM EDT2024-08-160.040.000.050.00-1,10018472.27%
MSFT240920P002400002024-07-17 3:35PM EDT2024-09-200.070.010.110.00-440152.15%
MSFT241018P002400002024-07-16 2:58PM EDT2024-10-180.100.070.16+0.05+100.00%104648.24%
MSFT241115P002400002024-07-16 3:02PM EDT2024-11-150.150.170.290.00-75545.31%
MSFT241220P002400002024-07-16 3:09PM EDT2024-12-200.240.270.410.00-287541.70%
MSFT250117P002400002024-07-15 11:03AM EDT2025-01-170.220.330.440.00-16,63638.75%
MSFT250321P002400002024-07-19 10:36AM EDT2025-03-210.390.260.98-0.20-33.90%2031637.68%
MSFT250620P002400002024-07-03 9:45AM EDT2025-06-200.880.003.200.00-181640.24%
MSFT250919P002400002024-07-08 10:00AM EDT2025-09-191.110.002.250.00-13533.17%
MSFT251219P002400002024-07-19 3:16PM EDT2025-12-192.002.003.80-0.13-6.10%221,23033.68%
MSFT260116P002400002024-07-18 12:02PM EDT2026-01-162.682.163.95+0.18+7.20%201,49533.10%
MSFT260618P002400002024-07-18 12:17PM EDT2026-06-183.651.506.500.00-11333.10%
MSFT261218P002400002024-07-18 11:29AM EDT2026-12-185.503.956.950.00-55230.00%