Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
437,11-3,26 (-0,74%)
No fechamento: 04:00PM EDT
436,56 -0,55 (-0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:410.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726C004100002024-07-19 3:45PM EDT2024-07-2627.5527.6029.80-2.08-7.02%796053.13%
MSFT240802C004100002024-07-19 3:41PM EDT2024-08-0230.3330.8531.60-4.17-12.09%3021844.19%
MSFT240809C004100002024-07-18 3:02PM EDT2024-08-0933.2631.8032.700.00-16213739.26%
MSFT240816C004100002024-07-19 3:52PM EDT2024-08-1632.7532.6535.00-2.06-5.92%312,36139.95%
MSFT240823C004100002024-07-19 12:26PM EDT2024-08-2334.0233.1534.10-1.48-4.17%226633.50%
MSFT240830C004100002024-07-19 12:33PM EDT2024-08-3035.1334.2535.05-2.07-5.56%76632.52%
MSFT240920C004100002024-07-19 2:55PM EDT2024-09-2037.5537.2538.15-2.65-6.59%781,22431.60%
MSFT241018C004100002024-07-19 10:45AM EDT2024-10-1842.2038.9041.70+0.45+1.08%264630.92%
MSFT241115C004100002024-07-19 3:29PM EDT2024-11-1546.4545.6546.70-2.70-5.49%143932.62%
MSFT241220C004100002024-07-19 11:50AM EDT2024-12-2050.0548.9049.60+0.05+0.10%52,15231.46%
MSFT250117C004100002024-07-18 2:08PM EDT2025-01-1752.6551.7052.550.00-35,93831.53%
MSFT250321C004100002024-07-19 10:07AM EDT2025-03-2158.6057.4059.00+1.60+2.81%935332.03%
MSFT250620C004100002024-07-19 3:56PM EDT2025-06-2065.4565.5067.15-0.58-0.88%332,83832.55%
MSFT250919C004100002024-07-19 9:33AM EDT2025-09-1972.6972.3076.00-1.86-2.49%219133.87%
MSFT251219C004100002024-07-18 3:11PM EDT2025-12-1980.1078.9081.65-0.89-1.10%11,46233.65%
MSFT260116C004100002024-07-19 12:22PM EDT2026-01-1681.9581.0584.15-0.25-0.30%72,13834.03%
MSFT260618C004100002024-07-18 3:11PM EDT2026-06-1893.0090.8094.400.00-59834.61%
MSFT261218C004100002024-07-18 1:26PM EDT2026-12-18104.40101.00106.00+1.53+1.49%1380835.41%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726P004100002024-07-19 3:58PM EDT2024-07-260.590.530.57+0.07+13.46%5,0541,76333.86%
MSFT240802P004100002024-07-19 3:56PM EDT2024-08-023.403.153.30+0.70+25.93%4,2162,14638.98%
MSFT240809P004100002024-07-19 3:48PM EDT2024-08-094.003.754.00+0.75+23.08%7523533.94%
MSFT240816P004100002024-07-19 3:58PM EDT2024-08-164.604.454.65+0.80+21.05%6495,88131.13%
MSFT240823P004100002024-07-19 3:56PM EDT2024-08-235.274.955.25+1.02+24.00%16725429.27%
MSFT240830P004100002024-07-19 3:57PM EDT2024-08-305.845.356.00+1.00+20.66%30616528.35%
MSFT240920P004100002024-07-19 3:18PM EDT2024-09-206.807.107.30+0.75+12.40%672,06525.35%
MSFT241018P004100002024-07-19 3:01PM EDT2024-10-188.808.909.15+0.35+4.14%5733,51623.65%
MSFT241115P004100002024-07-19 3:23PM EDT2024-11-1511.8512.1512.50+0.21+1.80%32,09424.62%
MSFT241220P004100002024-07-19 3:46PM EDT2024-12-2014.5114.1014.55+0.59+4.24%702,02023.69%
MSFT250117P004100002024-07-19 9:55AM EDT2025-01-1715.1515.3515.90-0.20-1.30%42,15823.02%
MSFT250321P004100002024-07-19 2:20PM EDT2025-03-2119.0018.3019.50+0.23+1.23%15189422.63%
MSFT250620P004100002024-07-18 2:51PM EDT2025-06-2023.0022.7024.600.00-1071322.65%
MSFT250919P004100002024-07-19 1:33PM EDT2025-09-1927.4525.8528.10+0.45+1.67%212722.10%
MSFT251219P004100002024-07-17 9:30AM EDT2025-12-1929.9530.1531.25+0.94+3.24%153121.69%
MSFT260116P004100002024-07-19 2:50PM EDT2026-01-1631.8530.9533.35+3.33+11.68%2625522.19%
MSFT260618P004100002024-07-19 9:46AM EDT2026-06-1836.8735.0038.65+7.80+26.83%12621.96%
MSFT261218P004100002024-07-15 10:12AM EDT2026-12-1837.8040.0545.000.00-1514022.05%