Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
447,67-2,11 (-0,47%)
No fechamento: 04:00PM EDT
448,50 +0,83 (+0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:450.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628C004500002024-06-24 3:59PM EDT2024-06-282.602.562.80-1.65-38.82%11,2807,10020.56%
MSFT240705C004500002024-06-24 3:56PM EDT2024-07-054.354.254.80-1.95-30.95%1,8711,85018.95%
MSFT240712C004500002024-06-24 3:59PM EDT2024-07-126.325.657.35-1.66-20.80%6351,03521.28%
MSFT240719C004500002024-06-24 3:59PM EDT2024-07-197.807.658.90-1.95-20.00%1,64310,01921.39%
MSFT240726C004500002024-06-24 3:54PM EDT2024-07-2612.2011.5512.85-1.45-10.62%25882526.38%
MSFT240802C004500002024-06-24 3:36PM EDT2024-08-0214.2013.8014.35-1.55-9.84%14441926.47%
MSFT240816C004500002024-06-24 3:59PM EDT2024-08-1616.0015.7016.05-1.65-9.35%5325,27325.20%
MSFT240920C004500002024-06-24 3:46PM EDT2024-09-2020.6820.4521.00-1.88-8.33%1,2364,72225.20%
MSFT241018C004500002024-06-24 3:15PM EDT2024-10-1824.5024.1024.50-1.75-6.67%681,42225.42%
MSFT241115C004500002024-06-24 2:33PM EDT2024-11-1530.3529.7530.15-0.95-3.04%2261127.86%
MSFT241220C004500002024-06-24 1:48PM EDT2024-12-2034.0033.2033.95-0.80-2.30%413,28728.03%
MSFT250117C004500002024-06-24 3:57PM EDT2025-01-1736.2936.1036.90-2.16-5.62%1697,69828.26%
MSFT250321C004500002024-06-24 3:22PM EDT2025-03-2143.6542.9544.00-1.75-3.85%1441,12329.39%
MSFT250620C004500002024-06-24 3:43PM EDT2025-06-2052.2050.6552.50-0.60-1.14%521,61830.23%
MSFT250919C004500002024-06-24 3:49PM EDT2025-09-1960.0558.8562.85-2.45-3.92%917832.28%
MSFT251219C004500002024-06-24 2:35PM EDT2025-12-1968.0065.6070.00+0.45+0.67%21,79332.79%
MSFT260116C004500002024-06-24 3:44PM EDT2026-01-1669.9069.0572.35-0.92-1.30%1491,92033.04%
MSFT260618C004500002024-06-24 11:54AM EDT2026-06-1882.4579.5083.10+2.88+3.62%1334433.71%
MSFT261218C004500002024-06-24 3:57PM EDT2026-12-1892.4591.0094.50-0.45-0.48%1989634.29%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628P004500002024-06-24 3:59PM EDT2024-06-284.504.404.75+0.71+18.73%4,73190218.47%
MSFT240705P004500002024-06-24 3:58PM EDT2024-07-056.005.705.95+1.00+20.00%65787515.10%
MSFT240712P004500002024-06-24 3:54PM EDT2024-07-127.106.907.75+0.70+10.94%36113616.40%
MSFT240719P004500002024-06-24 3:59PM EDT2024-07-198.308.108.40+0.95+12.93%6001,14115.31%
MSFT240726P004500002024-06-24 3:51PM EDT2024-07-2611.2010.8512.35-0.30-2.61%4916421.03%
MSFT240802P004500002024-06-24 12:24PM EDT2024-08-0212.5012.5513.95-0.25-1.96%285121.79%
MSFT240816P004500002024-06-24 3:56PM EDT2024-08-1614.7514.7015.00+0.65+4.61%2242,13320.24%
MSFT240920P004500002024-06-24 3:57PM EDT2024-09-2017.7617.5517.90+0.76+4.47%38295319.02%
MSFT241018P004500002024-06-24 2:55PM EDT2024-10-1819.4419.5019.90-0.19-0.97%2726718.55%
MSFT241115P004500002024-06-24 2:45PM EDT2024-11-1523.3023.1523.60+0.20+0.87%4115219.95%
MSFT241220P004500002024-06-24 1:34PM EDT2024-12-2025.5025.2525.70+0.60+2.41%671,27119.58%
MSFT250117P004500002024-06-24 12:19PM EDT2025-01-1726.1326.5528.15-0.59-2.21%421,22020.03%
MSFT250321P004500002024-06-24 2:13PM EDT2025-03-2130.6030.2531.95+0.54+1.80%379420.02%
MSFT250620P004500002024-06-24 1:42PM EDT2025-06-2035.5033.5536.50+0.44+1.25%4147219.88%
MSFT250919P004500002024-06-21 2:25PM EDT2025-09-1938.8538.6541.150.00-51420.12%
MSFT251219P004500002024-06-24 10:19AM EDT2025-12-1942.0042.0543.80-3.95-8.60%512519.58%
MSFT260116P004500002024-06-21 2:49PM EDT2026-01-1643.6742.6045.500.00-320119.86%
MSFT260618P004500002024-06-21 12:48PM EDT2026-06-1849.8048.3551.400.00-110420.00%
MSFT261218P004500002024-06-21 3:29PM EDT2026-12-1854.5653.3056.000.00-81,28719.52%