Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
442,57+0,99 (+0,22%)
No fechamento: 04:00PM EDT
442,45 -0,12 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:350.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621C003500002024-06-14 3:30PM EDT2024-06-2192.4391.5594.40-1.07-1.14%244,35485.16%
MSFT240628C003500002024-06-14 11:53AM EDT2024-06-2892.4791.9094.50+18.30+24.67%1164.80%
MSFT240705C003500002024-05-31 12:19PM EDT2024-07-0558.0092.3095.150.00-21859.30%
MSFT240712C003500002024-06-03 10:19AM EDT2024-07-1267.3092.6595.650.00-500354.85%
MSFT240719C003500002024-06-13 12:19PM EDT2024-07-1993.6893.3095.800.00-321151.61%
MSFT240726C003500002024-06-12 12:54PM EDT2024-07-2691.5793.3596.150.00--154.72%
MSFT240816C003500002024-06-14 2:10PM EDT2024-08-1695.9095.0097.55+15.90+19.88%476649.13%
MSFT240920C003500002024-06-14 3:21PM EDT2024-09-2097.9197.0099.60-1.35-1.36%41,26643.96%
MSFT241018C003500002024-06-14 10:17AM EDT2024-10-1898.5099.05101.80-0.86-0.87%111742.66%
MSFT241115C003500002024-06-13 2:21PM EDT2024-11-15101.86101.40104.350.00-5379242.34%
MSFT241220C003500002024-06-14 10:31AM EDT2024-12-20103.58104.40105.25-0.43-0.41%11,40539.37%
MSFT250117C003500002024-06-14 2:43PM EDT2025-01-17106.09106.40107.45-0.71-0.66%46,43639.27%
MSFT250321C003500002024-06-13 3:55PM EDT2025-03-21109.99109.85112.500.00-87539.41%
MSFT250620C003500002024-06-14 11:26AM EDT2025-06-20116.25114.00117.45+1.37+1.19%21,61738.14%
MSFT250919C003500002024-05-31 3:09PM EDT2025-09-1994.75119.70124.500.00-16438.98%
MSFT251219C003500002024-06-13 12:38PM EDT2025-12-19126.30125.00129.400.00-31,15238.59%
MSFT260116C003500002024-06-13 2:12PM EDT2026-01-16128.01126.60130.150.00-370738.09%
MSFT260618C003500002024-06-14 11:15AM EDT2026-06-18138.00134.65139.50+6.98+5.33%27438.70%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P003500002024-06-14 3:52PM EDT2024-06-210.020.000.040.00-169,63159.38%
MSFT240628P003500002024-06-14 3:56PM EDT2024-06-280.020.020.05-0.03-60.00%778045.90%
MSFT240705P003500002024-06-13 3:26PM EDT2024-07-050.060.030.090.00-105440.04%
MSFT240712P003500002024-06-12 9:30AM EDT2024-07-120.100.030.130.00-10836.28%
MSFT240719P003500002024-06-14 3:50PM EDT2024-07-190.120.110.150.00-994,03033.06%
MSFT240726P003500002024-06-11 10:11AM EDT2024-07-260.300.001.230.00--1042.48%
MSFT240816P003500002024-06-14 2:54PM EDT2024-08-160.560.510.61-0.02-3.45%127,09030.40%
MSFT240920P003500002024-06-14 3:50PM EDT2024-09-201.050.961.13-0.02-1.87%343,76727.34%
MSFT241018P003500002024-06-14 1:43PM EDT2024-10-181.581.541.680.00-62,22926.22%
MSFT241115P003500002024-06-13 11:29AM EDT2024-11-152.562.502.740.00-467926.64%
MSFT241220P003500002024-06-14 3:28PM EDT2024-12-203.453.203.45+0.10+2.99%103,44025.55%
MSFT250117P003500002024-06-14 2:51PM EDT2025-01-173.953.804.15-0.05-1.25%106,59425.10%
MSFT250321P003500002024-06-14 12:26PM EDT2025-03-215.654.506.35-0.16-2.75%41,85325.17%
MSFT250620P003500002024-06-13 2:46PM EDT2025-06-208.797.758.45+0.63+7.72%22,19724.10%
MSFT250919P003500002024-06-12 1:40PM EDT2025-09-1910.608.9511.750.00-2016424.44%
MSFT251219P003500002024-06-13 10:01AM EDT2025-12-1913.0011.7514.700.00-21,22924.49%
MSFT260116P003500002024-06-14 1:38PM EDT2026-01-1613.7513.0014.15+0.05+0.36%23,25823.51%
MSFT260618P003500002024-06-12 3:02PM EDT2026-06-1817.4016.3518.950.00-146123.80%
MSFT261218P003500002024-06-14 11:53AM EDT2026-12-1821.5020.0522.85-0.80-3.59%176123.28%