Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
449,78+4,08 (+0,92%)
No fechamento: 04:00PM EDT
449,95 +0,17 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:300.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628C003000002024-06-21 10:17AM EDT2024-06-28148.31148.50151.70+1.97+1.35%241142.97%
MSFT240705C003000002024-06-20 3:44PM EDT2024-07-05145.74149.00152.100.00-515110.84%
MSFT240719C003000002024-06-12 9:44AM EDT2024-07-19138.00149.35152.800.00-3718284.20%
MSFT240816C003000002024-06-21 2:50PM EDT2024-08-16151.73150.50154.10+5.76+3.95%211367.44%
MSFT240920C003000002024-06-20 12:23PM EDT2024-09-20148.50152.00155.400.00-1538058.42%
MSFT241018C003000002024-06-13 3:56PM EDT2024-10-18147.54153.40158.000.00-14256.84%
MSFT241115C003000002024-06-20 1:20PM EDT2024-11-15152.19155.10159.500.00-15154.73%
MSFT241220C003000002024-06-20 1:20PM EDT2024-12-20153.39156.05160.500.00-157451.01%
MSFT250117C003000002024-06-21 3:59PM EDT2025-01-17160.10157.50161.60+5.18+3.34%171,62852.87%
MSFT250321C003000002024-06-20 3:43PM EDT2025-03-21157.62160.30164.300.00-212849.85%
MSFT250620C003000002024-06-21 3:13PM EDT2025-06-20165.28164.00169.00+2.03+1.24%11,10048.06%
MSFT250919C003000002024-06-13 11:22AM EDT2025-09-19163.58168.00173.000.00-11546.48%
MSFT251219C003000002024-06-17 3:05PM EDT2025-12-19174.00171.50176.500.00-295245.12%
MSFT260116C003000002024-06-21 10:16AM EDT2026-01-16173.81174.25177.50+4.84+2.86%1264444.74%
MSFT260618C003000002024-06-20 3:03PM EDT2026-06-18176.00179.50184.000.00-144043.90%
MSFT261218C003000002024-06-20 11:39AM EDT2026-12-18184.00186.00191.000.00-352043.11%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628P003000002024-06-05 11:53AM EDT2024-06-280.020.000.020.00-111499.22%
MSFT240705P003000002024-05-31 10:55AM EDT2024-07-050.130.000.030.00-4670.31%
MSFT240712P003000002024-06-07 3:05PM EDT2024-07-120.050.000.020.00-2254.69%
MSFT240719P003000002024-06-21 3:59PM EDT2024-07-190.020.010.020.00-111,82650.00%
MSFT240726P003000002024-06-14 12:52PM EDT2024-07-260.35-0.420.00--162.40%
MSFT240816P003000002024-06-21 3:43PM EDT2024-08-160.100.050.14-0.03-23.08%2169842.53%
MSFT240920P003000002024-06-18 2:05PM EDT2024-09-200.260.170.280.00-93,87736.28%
MSFT241018P003000002024-06-17 2:40PM EDT2024-10-180.400.320.460.00-1278333.96%
MSFT241115P003000002024-06-21 11:43AM EDT2024-11-150.750.670.85-0.10-11.76%128533.63%
MSFT241220P003000002024-06-21 1:54PM EDT2024-12-201.051.001.16-0.20-16.00%21,84931.89%
MSFT250117P003000002024-06-20 3:37PM EDT2025-01-171.381.201.390.00-65,17630.68%
MSFT250321P003000002024-06-20 12:31PM EDT2025-03-212.201.682.340.00-779629.86%
MSFT250620P003000002024-06-20 2:24PM EDT2025-06-203.703.003.850.00-71,19028.98%
MSFT250919P003000002024-06-17 10:42AM EDT2025-09-194.702.695.400.00-118928.27%
MSFT251219P003000002024-06-21 1:31PM EDT2025-12-195.705.356.05-0.10-1.72%1205,45526.62%
MSFT260116P003000002024-06-21 10:00AM EDT2026-01-166.505.956.75-0.08-1.22%287926.79%
MSFT260618P003000002024-06-18 2:56PM EDT2026-06-188.757.6510.200.00-127627.02%
MSFT261218P003000002024-06-21 2:52PM EDT2026-12-1811.5910.3013.80-0.56-4.61%217226.79%