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:290.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726C002900002024-06-28 2:49PM EDT2024-07-26164.36145.15148.750.00-44175.93%
MSFT240802C002900002024-07-18 3:48PM EDT2024-08-02151.25145.50149.150.00-2190.14%
MSFT240816C002900002024-07-18 2:44PM EDT2024-08-16149.13146.05149.950.00-22178.61%
MSFT240920C002900002024-07-19 12:01PM EDT2024-09-20150.90147.15151.10-18.10-10.71%210561.11%
MSFT241018C002900002024-05-23 2:06PM EDT2024-10-18143.62163.05167.500.00-11795.81%
MSFT241115C002900002024-07-17 3:01PM EDT2024-11-15159.00150.30154.600.00-22856.02%
MSFT241220C002900002024-07-05 1:42PM EDT2024-12-20184.77151.20155.600.00-126551.53%
MSFT250117C002900002024-07-18 12:00PM EDT2025-01-17155.76152.70157.00+3.23+2.12%21,65850.37%
MSFT250321C002900002024-07-09 11:09AM EDT2025-03-21183.74155.10159.450.00-11450.53%
MSFT250620C002900002024-07-16 3:49PM EDT2025-06-20172.80158.50163.350.00-138847.71%
MSFT250919C002900002024-07-08 3:16PM EDT2025-09-19192.30162.50167.000.00-21145.86%
MSFT251219C002900002024-07-17 9:30AM EDT2025-12-19172.48166.00170.500.00-114544.58%
MSFT260116C002900002024-07-03 9:44AM EDT2026-01-16192.00167.50172.000.00-13144.62%
MSFT260618C002900002024-07-10 11:39AM EDT2026-06-18198.75173.00178.000.00-2543.54%
MSFT261218C002900002024-07-18 1:35PM EDT2026-12-18180.10179.50184.500.00-23342.58%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240809P002900002024-07-19 12:05PM EDT2024-08-090.090.000.11+0.05+125.00%1263.09%
MSFT240816P002900002024-07-19 12:57PM EDT2024-08-160.090.050.33+0.03+50.00%125562.79%
MSFT240920P002900002024-07-18 1:50PM EDT2024-09-200.170.170.280.00-573444.02%
MSFT241018P002900002024-06-21 12:35PM EDT2024-10-180.320.360.460.00-117539.28%
MSFT241115P002900002024-07-17 3:50PM EDT2024-11-150.610.650.810.00-1062237.55%
MSFT241220P002900002024-07-12 11:52AM EDT2024-12-200.740.881.060.00-1023134.57%
MSFT250117P002900002024-07-01 2:15PM EDT2025-01-170.811.041.280.00-13,43632.91%
MSFT250321P002900002024-07-18 12:05PM EDT2025-03-211.851.412.130.00-222031.37%
MSFT250620P002900002024-07-18 12:05PM EDT2025-06-202.950.953.250.00-637829.43%
MSFT250919P002900002024-07-18 12:35PM EDT2025-09-194.052.174.350.00-84528.04%
MSFT251219P002900002024-06-27 1:43PM EDT2025-12-193.754.205.800.00-141027.48%
MSFT260116P002900002024-07-05 3:59PM EDT2026-01-164.304.807.250.00-51,75728.54%
MSFT260618P002900002024-07-18 12:20PM EDT2026-06-188.257.459.050.00-12527.00%
MSFT261218P002900002024-07-17 10:49AM EDT2026-12-1810.709.0014.000.00-24527.89%