Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
446,34-2,03 (-0,45%)
No fechamento: 04:00PM EDT
446,48 +0,14 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:260.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621C002600002024-06-18 3:17PM EDT2024-06-21186.08184.90188.15-3.84-2.02%4790244.92%
MSFT240628C002600002024-06-13 10:16AM EDT2024-06-28182.07184.50188.500.00-11131.84%
MSFT240719C002600002024-06-18 9:46AM EDT2024-07-19189.75186.25189.15+24.70+14.97%217101.83%
MSFT240816C002600002024-05-28 12:29PM EDT2024-08-16172.19187.15190.300.00-104582.19%
MSFT240920C002600002024-06-04 1:45PM EDT2024-09-20157.72187.50191.300.00-517868.63%
MSFT241018C002600002024-04-17 10:05AM EDT2024-10-18163.11163.55168.000.00-220.00%
MSFT241115C002600002024-06-05 9:42AM EDT2024-11-15164.37191.45195.000.00-1466.25%
MSFT241220C002600002024-06-12 11:13AM EDT2024-12-20185.00192.25195.500.00-529861.16%
MSFT250117C002600002024-06-12 1:57PM EDT2025-01-17187.87192.00196.500.00-21,97257.79%
MSFT250321C002600002024-05-21 11:23AM EDT2025-03-21180.65194.00198.150.00-2353.97%
MSFT250620C002600002024-05-30 3:36PM EDT2025-06-20169.80197.00201.500.00-126951.20%
MSFT250919C002600002024-06-04 10:54AM EDT2025-09-19170.15200.00204.500.00-1451.67%
MSFT251219C002600002024-06-17 1:59PM EDT2025-12-19208.00202.50207.500.00-118250.03%
MSFT260116C002600002024-05-24 12:48PM EDT2026-01-16191.50204.00208.500.00-182149.70%
MSFT260618C002600002024-04-15 3:17PM EDT2026-06-18183.00187.00191.350.00-1327.58%
MSFT261218C002600002024-06-17 3:51PM EDT2026-12-18218.75213.50218.000.00-413645.95%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P002600002024-06-12 11:43AM EDT2024-06-210.010.000.020.00-13,094184.38%
MSFT240705P002600002024-05-31 1:28PM EDT2024-07-050.020.000.030.00-3380.47%
MSFT240719P002600002024-06-04 10:47AM EDT2024-07-190.070.000.040.00-11,03760.94%
MSFT240816P002600002024-06-12 3:27PM EDT2024-08-160.030.000.090.00-523050.98%
MSFT240920P002600002024-06-14 3:45PM EDT2024-09-200.110.020.150.00-4088642.68%
MSFT241018P002600002024-06-14 3:11PM EDT2024-10-180.170.090.230.00-19339.45%
MSFT241115P002600002024-06-10 10:28AM EDT2024-11-150.390.250.430.00-25138.62%
MSFT241220P002600002024-06-14 10:11AM EDT2024-12-200.550.350.570.00-146436.21%
MSFT250117P002600002024-06-18 3:52PM EDT2025-01-170.560.450.70+0.04+7.69%4113,57334.82%
MSFT250321P002600002024-06-18 3:52PM EDT2025-03-210.900.631.20-0.06-6.25%1024033.40%
MSFT250620P002600002024-06-12 2:40PM EDT2025-06-201.500.013.700.00-187636.26%
MSFT250919P002600002024-05-23 2:24PM EDT2025-09-193.000.402.450.00-16529.68%
MSFT251219P002600002024-05-28 9:37AM EDT2025-12-193.850.504.600.00-1371,02931.22%
MSFT260116P002600002024-06-18 3:38PM EDT2026-01-163.402.904.80-0.05-1.45%137830.77%
MSFT260618P002600002024-05-30 10:09AM EDT2026-06-184.803.555.65-1.15-19.33%1428.51%
MSFT261218P002600002024-06-18 3:58PM EDT2026-12-186.806.157.95-0.05-0.73%514627.98%