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:345.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628C003450002024-06-18 3:38PM EDT2024-06-28102.34103.10106.75+102.34--5596.78%
MSFT240705C003450002024-05-28 2:59PM EDT2024-07-0586.02104.00107.200.00-1181.10%
MSFT240712C003450002024-06-21 12:43PM EDT2024-07-12105.80104.20107.55+5.40+5.38%114,50368.04%
MSFT240719C003450002024-06-18 11:51AM EDT2024-07-19103.05105.00108.050.00-219164.00%
MSFT240816C003450002024-06-21 12:31PM EDT2024-08-16107.67106.25109.65+24.92+30.11%24651.12%
MSFT240920C003450002024-06-21 3:40PM EDT2024-09-20108.35108.05111.55+1.79+1.68%11,11749.48%
MSFT241018C003450002024-06-21 2:44PM EDT2024-10-18111.12110.00114.50+29.25+35.73%48148.78%
MSFT241115C003450002024-06-12 1:01PM EDT2024-11-15104.82113.95116.700.00-16547.25%
MSFT241220C003450002024-06-12 12:06PM EDT2024-12-20105.31115.45118.500.00-641144.81%
MSFT250117C003450002024-06-21 12:24PM EDT2025-01-17117.33116.10120.05-0.22-0.19%41,20543.54%
MSFT250620C003450002024-06-20 11:36AM EDT2025-06-20123.00126.55129.400.00-235640.90%
MSFT251219C003450002024-06-21 10:34AM EDT2025-12-19135.28136.65140.00+3.08+2.33%170840.11%
MSFT260116C003450002024-05-30 1:17PM EDT2026-01-16112.60138.60141.350.00-18139.94%
MSFT260618C003450002024-06-10 12:47PM EDT2026-06-18127.45145.00150.000.00-13540.05%
MSFT261218C003450002024-06-18 9:32AM EDT2026-12-18155.15154.05158.500.00-12,89039.75%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628P003450002024-06-20 10:50AM EDT2024-06-280.010.000.010.00-1228368.75%
MSFT240705P003450002024-06-21 11:25AM EDT2024-07-050.020.000.050.00-4080551.56%
MSFT240712P003450002024-06-17 2:46PM EDT2024-07-120.040.000.070.00-314,51045.51%
MSFT240719P003450002024-06-21 2:09PM EDT2024-07-190.060.050.09-0.04-40.00%1403,34940.04%
MSFT240816P003450002024-06-20 3:59PM EDT2024-08-160.410.300.370.00-33,27333.55%
MSFT240920P003450002024-06-21 11:48AM EDT2024-09-200.740.700.79-0.15-16.85%32,85129.59%
MSFT241018P003450002024-06-21 3:34PM EDT2024-10-181.211.091.24-0.24-16.55%123428.11%
MSFT241115P003450002024-06-21 3:53PM EDT2024-11-152.041.892.25-0.29-12.45%1644028.71%
MSFT241220P003450002024-06-21 3:54PM EDT2024-12-202.722.622.84-0.29-9.63%1273427.25%
MSFT250117P003450002024-06-21 3:53PM EDT2025-01-173.193.003.35-0.31-8.86%22,29626.44%
MSFT250620P003450002024-06-21 2:52PM EDT2025-06-207.076.657.70-0.13-1.81%11,69125.60%
MSFT251219P003450002024-06-12 9:59AM EDT2025-12-1912.4010.3012.250.00-116324.67%
MSFT260116P003450002024-06-20 2:39PM EDT2026-01-1613.1511.4012.950.00-644224.59%
MSFT260618P003450002024-06-20 3:11PM EDT2026-06-1816.5014.8517.750.00-116824.88%
MSFT261218P003450002024-06-21 10:20AM EDT2026-12-1820.0618.1021.80-1.07-5.06%1624.40%