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:320.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628C003200002024-06-20 3:45PM EDT2024-06-28125.34128.00131.700.00-19101.56%
MSFT240705C003200002024-05-28 2:59PM EDT2024-07-05111.05129.00132.150.00-1195.90%
MSFT240719C003200002024-06-21 12:50PM EDT2024-07-19130.39129.45132.90+1.64+1.27%26373.72%
MSFT240726C003200002024-06-11 10:07AM EDT2024-07-26108.49130.00134.500.00--174.06%
MSFT240816C003200002024-06-21 11:41AM EDT2024-08-16131.45131.00134.30+2.27+1.76%29860.27%
MSFT240920C003200002024-06-21 11:41AM EDT2024-09-20132.95132.35135.85+4.10+3.18%267652.16%
MSFT241018C003200002024-06-21 2:03PM EDT2024-10-18135.05134.05138.45+2.05+1.54%11851.00%
MSFT241115C003200002024-06-17 12:36PM EDT2024-11-15134.14136.00140.400.00-14553.74%
MSFT241220C003200002024-06-21 12:58PM EDT2024-12-20138.50137.25141.50-0.76-0.55%138849.96%
MSFT250117C003200002024-06-20 12:57PM EDT2025-01-17136.02139.00142.200.00-11,70647.47%
MSFT250321C003200002024-06-20 2:43PM EDT2025-03-21138.90142.10146.000.00-22446.05%
MSFT250620C003200002024-06-21 3:55PM EDT2025-06-20149.00146.50151.00+4.05+2.79%21,10544.56%
MSFT250919C003200002024-06-18 11:50AM EDT2025-09-19149.95151.00156.000.00-2943.81%
MSFT251219C003200002024-06-12 9:30AM EDT2025-12-19143.43155.00160.000.00-128042.79%
MSFT260116C003200002024-06-12 3:10PM EDT2026-01-16151.42157.95161.300.00-1110442.60%
MSFT260618C003200002024-06-20 3:26PM EDT2026-06-18161.37164.05168.500.00-11342.06%
MSFT261218C003200002024-06-21 12:44PM EDT2026-12-18173.25171.65176.00+8.25+5.00%46441.41%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628P003200002024-06-14 12:01PM EDT2024-06-280.020.000.020.00-41184.38%
MSFT240705P003200002024-06-05 12:33PM EDT2024-07-050.060.000.030.00-1659.38%
MSFT240712P003200002024-06-06 12:40PM EDT2024-07-120.070.000.050.00--350.39%
MSFT240719P003200002024-06-21 2:39PM EDT2024-07-190.020.020.06-0.03-60.00%252147.17%
MSFT240816P003200002024-06-21 1:38PM EDT2024-08-160.160.130.21-0.07-30.43%173938.23%
MSFT240920P003200002024-06-21 10:57AM EDT2024-09-200.420.300.43-0.03-6.67%22,58033.03%
MSFT241018P003200002024-06-18 3:56PM EDT2024-10-180.780.580.720.00-8737931.30%
MSFT241115P003200002024-06-18 3:28PM EDT2024-11-151.361.111.280.00-2120731.19%
MSFT241220P003200002024-06-21 1:31PM EDT2024-12-201.601.471.71-0.18-10.11%257829.67%
MSFT250117P003200002024-06-21 2:47PM EDT2025-01-171.901.762.04-0.28-12.84%24,72128.65%
MSFT250321P003200002024-06-17 3:18PM EDT2025-03-212.952.703.250.00-21,13427.94%
MSFT250620P003200002024-06-21 12:54PM EDT2025-06-204.304.404.70-0.60-12.24%289526.58%
MSFT250919P003200002024-06-13 12:26PM EDT2025-09-196.725.258.750.00-165628.57%
MSFT251219P003200002024-06-21 2:35PM EDT2025-12-197.807.809.50-1.31-14.38%149926.80%
MSFT260116P003200002024-06-21 1:46PM EDT2026-01-168.777.9010.20-0.08-0.90%173026.77%
MSFT260618P003200002024-06-10 9:30AM EDT2026-06-1813.2510.4013.450.00-164226.25%
MSFT261218P003200002024-06-18 12:26PM EDT2026-12-1814.9413.3517.050.00-164525.72%