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:415.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621C004150002024-06-14 3:54PM EDT2024-06-2127.3326.7028.75-0.17-0.62%1546,97544.65%
MSFT240628C004150002024-06-14 3:17PM EDT2024-06-2828.6428.7029.45+0.93+3.36%2541533.18%
MSFT240705C004150002024-06-14 3:30PM EDT2024-07-0529.2629.3530.15-0.02-0.07%2227829.36%
MSFT240712C004150002024-06-13 3:51PM EDT2024-07-1230.0030.3530.950.00-510527.76%
MSFT240719C004150002024-06-14 3:55PM EDT2024-07-1931.3731.3532.00+0.32+1.03%522,28827.50%
MSFT240726C004150002024-06-14 11:41AM EDT2024-07-2633.2032.7034.75-0.59-1.75%2531.17%
MSFT240802C004150002024-06-14 11:56AM EDT2024-08-0234.3834.1035.50-0.92-2.61%5130.23%
MSFT240816C004150002024-06-14 3:47PM EDT2024-08-1636.4736.3536.95+0.44+1.22%521,89828.97%
MSFT240920C004150002024-06-14 3:24PM EDT2024-09-2040.5040.4041.00+0.75+1.89%112,37028.31%
MSFT241018C004150002024-06-14 11:45AM EDT2024-10-1843.5043.7544.60+0.79+1.85%842028.86%
MSFT241115C004150002024-06-13 12:25PM EDT2024-11-1548.2548.6049.55+0.75+1.58%529130.85%
MSFT241220C004150002024-06-14 12:16PM EDT2024-12-2052.6251.9552.70+1.37+2.67%389430.53%
MSFT250117C004150002024-06-14 3:58PM EDT2025-01-1754.7054.5055.40+0.89+1.65%81,78430.63%
MSFT250620C004150002024-06-13 12:34PM EDT2025-06-2067.4067.1072.000.00-550333.39%
MSFT251219C004150002024-06-14 11:01AM EDT2025-12-1983.7281.0086.00-0.03-0.04%253334.20%
MSFT260116C004150002024-06-13 3:40PM EDT2026-01-1685.1983.5088.50+0.64+0.76%198534.57%
MSFT260618C004150002024-06-14 12:08PM EDT2026-06-1898.1093.5097.95+9.22+10.37%21,43934.79%
MSFT261218C004150002024-06-14 11:05AM EDT2026-12-18108.00103.60106.55+0.85+0.79%225734.42%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P004150002024-06-14 3:58PM EDT2024-06-210.140.110.15-0.12-46.15%4794,87628.61%
MSFT240628P004150002024-06-14 3:55PM EDT2024-06-280.440.390.44-0.09-16.98%49872622.62%
MSFT240705P004150002024-06-14 3:57PM EDT2024-07-050.730.600.72-0.08-9.88%34757320.13%
MSFT240712P004150002024-06-14 3:52PM EDT2024-07-121.251.101.23-0.05-3.85%4339319.82%
MSFT240719P004150002024-06-14 3:59PM EDT2024-07-191.701.642.16-0.10-5.56%4285,36520.95%
MSFT240726P004150002024-06-14 3:43PM EDT2024-07-263.332.883.35+0.12+3.74%4112022.31%
MSFT240802P004150002024-06-14 3:51PM EDT2024-08-024.102.994.85-0.62-13.14%23523.97%
MSFT240816P004150002024-06-14 3:58PM EDT2024-08-165.405.255.50-0.31-5.43%841,63722.25%
MSFT240920P004150002024-06-14 3:53PM EDT2024-09-207.807.458.75-0.08-1.02%911,20322.27%
MSFT241018P004150002024-06-13 1:43PM EDT2024-10-189.559.109.45+0.09+0.95%159720.41%
MSFT241115P004150002024-06-14 3:44PM EDT2024-11-1512.5712.1512.45+0.35+2.86%17250121.53%
MSFT241220P004150002024-06-13 3:53PM EDT2024-12-2014.8514.1014.60+0.30+2.06%182521.35%
MSFT250117P004150002024-06-14 3:54PM EDT2025-01-1715.6315.2515.60-0.07-0.45%911,68420.75%
MSFT250620P004150002024-06-14 3:34PM EDT2025-06-2023.3222.8024.75-0.29-1.23%158921.52%
MSFT251219P004150002024-06-12 3:43PM EDT2025-12-1931.0028.9032.100.00-541121.27%
MSFT260116P004150002024-06-14 11:48AM EDT2026-01-1632.0330.7533.05-0.97-2.94%239521.21%
MSFT260618P004150002024-06-13 3:44PM EDT2026-06-1837.2235.1038.350.00-1221.14%
MSFT261218P004150002024-06-11 3:49PM EDT2026-12-1842.6039.4043.300.00-35720.80%