Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
429,17-1,15 (-0,27%)
No fechamento: 04:00PM EDT
425,85 -3,32 (-0,77%)
Pré-Abertura: 05:44AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:440.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531C004400002024-05-29 3:59PM EDT2024-05-310.150.000.000.00-3,04406.25%
MSFT240607C004400002024-05-29 3:59PM EDT2024-06-071.300.000.000.00-1,15803.13%
MSFT240614C004400002024-05-29 3:59PM EDT2024-06-142.750.000.000.00-26303.13%
MSFT240621C004400002024-05-29 3:58PM EDT2024-06-213.650.000.000.00-69403.13%
MSFT240628C004400002024-05-29 2:59PM EDT2024-06-284.950.000.000.00-75801.56%
MSFT240705C004400002024-05-29 3:44PM EDT2024-07-055.850.000.000.00-5201.56%
MSFT240719C004400002024-05-29 3:59PM EDT2024-07-198.300.000.000.00-22801.56%
MSFT240816C004400002024-05-29 3:57PM EDT2024-08-1614.350.000.000.00-4801.56%
MSFT240920C004400002024-05-29 3:59PM EDT2024-09-2018.430.000.000.00-5500.78%
MSFT241018C004400002024-05-29 3:57PM EDT2024-10-1821.600.000.000.00-800.78%
MSFT241115C004400002024-05-29 12:38PM EDT2024-11-1527.650.000.000.00-900.78%
MSFT241220C004400002024-05-29 2:36PM EDT2024-12-2030.250.000.000.00-300.78%
MSFT250117C004400002024-05-29 11:46AM EDT2025-01-1732.870.000.000.00-1000.78%
MSFT250321C004400002024-05-29 12:37PM EDT2025-03-2139.750.000.000.00-700.78%
MSFT250620C004400002024-05-28 1:57PM EDT2025-06-2046.900.000.000.00-700.39%
MSFT250919C004400002024-05-29 3:20PM EDT2025-09-1954.650.000.000.00-100.39%
MSFT251219C004400002024-05-23 9:47AM EDT2025-12-1963.120.000.000.00-1000.39%
MSFT260116C004400002024-05-28 11:27AM EDT2026-01-1663.900.000.000.00-3600.39%
MSFT260618C004400002024-05-28 11:11AM EDT2026-06-1873.100.000.000.00-100.39%
MSFT261218C004400002024-05-29 10:29AM EDT2026-12-1886.070.000.000.00-100.39%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531P004400002024-05-29 2:11PM EDT2024-05-319.850.000.000.00-2300.00%
MSFT240607P004400002024-05-28 11:10AM EDT2024-06-0711.650.000.000.00-200.00%
MSFT240614P004400002024-05-29 1:03PM EDT2024-06-1411.850.000.000.00-500.00%
MSFT240621P004400002024-05-29 3:35PM EDT2024-06-2112.550.000.000.00-1200.00%
MSFT240628P004400002024-05-24 2:35PM EDT2024-06-2812.890.000.000.00-3200.00%
MSFT240705P004400002024-05-23 2:26PM EDT2024-07-0516.000.000.000.00--00.00%
MSFT240719P004400002024-05-29 3:52PM EDT2024-07-1916.000.000.000.00-1400.00%
MSFT240816P004400002024-05-29 3:39PM EDT2024-08-1620.100.000.000.00-800.00%
MSFT240920P004400002024-05-29 3:21PM EDT2024-09-2022.300.000.000.00-200.00%
MSFT241018P004400002024-05-24 11:42AM EDT2024-10-1823.950.000.000.00-300.00%
MSFT241115P004400002024-05-29 9:43AM EDT2024-11-1528.800.000.000.00-700.00%
MSFT241220P004400002024-05-29 11:45AM EDT2024-12-2029.300.000.000.00-100.00%
MSFT250117P004400002024-05-29 3:14PM EDT2025-01-1730.300.000.000.00-200.00%
MSFT250321P004400002024-05-29 3:55PM EDT2025-03-2134.300.000.000.00-12400.00%
MSFT250620P004400002024-05-24 2:14PM EDT2025-06-2037.380.000.000.00-100.00%
MSFT250919P004400002024-05-16 9:40AM EDT2025-09-1944.270.000.000.00-100.00%
MSFT251219P004400002024-05-28 3:59PM EDT2025-12-1944.600.000.000.00-19200.00%
MSFT260116P004400002024-05-23 2:52PM EDT2026-01-1648.000.000.000.00-200.00%
MSFT260618P004400002024-05-15 11:00AM EDT2026-06-1855.350.000.000.00-4000.00%
MSFT261218P004400002024-05-29 10:24AM EDT2026-12-1855.280.000.000.00-100.00%