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:400.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621C004000002024-06-14 3:58PM EDT2024-06-2142.7741.6043.70+0.27+0.64%11413,80856.54%
MSFT240628C004000002024-06-14 3:45PM EDT2024-06-2842.8442.1044.75+0.79+1.88%1638645.87%
MSFT240705C004000002024-06-14 11:17AM EDT2024-07-0544.0342.7545.45+1.73+4.09%23940.31%
MSFT240712C004000002024-06-14 1:13PM EDT2024-07-1244.4843.3046.10+0.58+1.32%113637.13%
MSFT240719C004000002024-06-14 3:53PM EDT2024-07-1944.8145.1546.00+0.21+0.47%595,72232.76%
MSFT240726C004000002024-06-14 2:53PM EDT2024-07-2646.1844.9548.05+0.46+1.01%6435.44%
MSFT240802C004000002024-06-14 12:43PM EDT2024-08-0247.5846.9548.50+0.42+0.89%1133.81%
MSFT240816C004000002024-06-14 3:20PM EDT2024-08-1649.0548.9049.55+0.96+2.00%501,75731.83%
MSFT240920C004000002024-06-14 3:45PM EDT2024-09-2052.1252.3053.00+1.12+2.20%512,38830.56%
MSFT241018C004000002024-06-14 3:56PM EDT2024-10-1855.3355.3556.10+0.55+1.00%1735730.72%
MSFT241115C004000002024-06-14 2:25PM EDT2024-11-1560.1059.8060.65+2.13+3.67%919832.58%
MSFT241220C004000002024-06-14 2:09PM EDT2024-12-2062.5062.7063.55+0.62+1.00%31,69032.08%
MSFT250117C004000002024-06-14 3:50PM EDT2025-01-1765.3565.1566.10+0.15+0.23%2277,49632.10%
MSFT250321C004000002024-06-14 12:51PM EDT2025-03-2171.0570.6072.85-0.19-0.27%3240433.23%
MSFT250620C004000002024-06-14 11:41AM EDT2025-06-2078.7077.8081.50+0.73+0.94%12,53434.30%
MSFT250919C004000002024-06-12 12:58PM EDT2025-09-1983.7084.9089.000.00-121434.93%
MSFT251219C004000002024-06-14 12:00PM EDT2025-12-1992.8590.5095.40+1.75+1.92%71,29635.18%
MSFT260116C004000002024-06-14 3:51PM EDT2026-01-1694.8093.8597.45+0.73+0.78%101,90635.34%
MSFT260618C004000002024-06-12 9:58AM EDT2026-06-18104.00102.05106.85+3.50+3.48%420135.59%
MSFT261218C004000002024-06-14 11:05AM EDT2026-12-18114.50112.00117.00+0.42+0.37%21,55635.86%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P004000002024-06-14 3:56PM EDT2024-06-210.060.060.08-0.06-50.00%29710,08435.06%
MSFT240628P004000002024-06-14 3:57PM EDT2024-06-280.160.150.19-0.07-30.43%2381,17227.00%
MSFT240705P004000002024-06-14 12:09PM EDT2024-07-050.320.270.32-0.02-5.88%3624623.78%
MSFT240712P004000002024-06-14 2:21PM EDT2024-07-120.500.440.55-0.06-10.71%6348922.68%
MSFT240719P004000002024-06-14 3:41PM EDT2024-07-190.760.710.77-0.04-5.00%1526,64721.72%
MSFT240726P004000002024-06-14 12:52PM EDT2024-07-261.551.361.76-0.10-6.06%3116824.29%
MSFT240802P004000002024-06-14 2:57PM EDT2024-08-022.291.252.54-0.08-3.38%41625.01%
MSFT240816P004000002024-06-14 3:59PM EDT2024-08-163.033.003.10-0.07-2.26%2062,87623.46%
MSFT240920P004000002024-06-14 3:50PM EDT2024-09-204.804.654.85-0.05-1.03%454,07221.99%
MSFT241018P004000002024-06-14 2:56PM EDT2024-10-186.105.906.15-0.15-2.40%261,34121.27%
MSFT241115P004000002024-06-14 2:04PM EDT2024-11-158.788.558.90-0.07-0.79%369522.59%
MSFT241220P004000002024-06-14 3:28PM EDT2024-12-2010.4810.2510.65-0.12-1.13%26512,01622.19%
MSFT250117P004000002024-06-14 3:40PM EDT2025-01-1711.6211.3012.65+0.07+0.61%984,26022.58%
MSFT250321P004000002024-06-14 10:20AM EDT2025-03-2115.1013.9016.60+0.22+1.48%51,57923.00%
MSFT250620P004000002024-06-14 12:26PM EDT2025-06-2018.6018.1520.35-0.25-1.33%1299022.47%
MSFT250919P004000002024-06-13 1:40PM EDT2025-09-1922.2921.6023.700.00-10216222.09%
MSFT251219P004000002024-06-12 10:59AM EDT2025-12-1926.0023.0027.100.00-22,06021.98%
MSFT260116P004000002024-06-13 12:42PM EDT2026-01-1626.8025.8528.250.00-275922.03%
MSFT260618P004000002024-06-10 10:43AM EDT2026-06-1834.4930.0033.000.00-16821.75%
MSFT261218P004000002024-06-13 3:35PM EDT2026-12-1836.0034.2037.65-0.25-0.69%141221.32%