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
447,23 -0,44 (-0,10%)
Pós-fechamento: 05:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:465.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628C004650002024-06-24 3:58PM EDT2024-06-280.120.120.15-0.31-72.09%2,4121,97018.31%
MSFT240705C004650002024-06-24 3:58PM EDT2024-07-050.630.590.87-0.54-46.15%28752717.82%
MSFT240712C004650002024-06-24 3:45PM EDT2024-07-121.611.341.85-0.67-29.39%6434518.19%
MSFT240719C004650002024-06-24 3:51PM EDT2024-07-192.611.513.60-0.79-23.24%3314,85120.50%
MSFT240726C004650002024-06-24 3:03PM EDT2024-07-265.915.806.25-0.91-13.34%421,60924.00%
MSFT240802C004650002024-06-24 3:59PM EDT2024-08-027.887.458.40-0.56-6.64%178625.82%
MSFT240816C004650002024-06-24 3:49PM EDT2024-08-169.359.3011.60-1.47-13.59%1212,63127.18%
MSFT240920C004650002024-06-24 3:07PM EDT2024-09-2014.1513.6515.95-1.14-7.46%991,22226.28%
MSFT241018C004650002024-06-24 1:39PM EDT2024-10-1817.8217.1017.45-0.46-2.52%11259424.44%
MSFT241115C004650002024-06-24 2:50PM EDT2024-11-1523.0222.5522.85-0.75-3.16%1,09471726.82%
MSFT250117C004650002024-06-24 12:59PM EDT2025-01-1729.6528.6529.20-0.40-1.33%371,15627.13%
MSFT250620C004650002024-06-24 10:07AM EDT2025-06-2047.2843.7545.80+2.28+5.07%133029.90%
MSFT251219C004650002024-06-20 10:44AM EDT2025-12-1957.9359.0062.850.00-1857832.22%
MSFT260116C004650002024-06-21 3:25PM EDT2026-01-1662.5061.2064.850.00-7922032.32%
MSFT260618C004650002024-06-21 10:27AM EDT2026-06-1873.6272.0075.300.00-23532.90%
MSFT261218C004650002024-06-21 3:28PM EDT2026-12-1886.3083.5087.300.00-5013233.72%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628P004650002024-06-24 11:33AM EDT2024-06-2815.0016.3018.90-4.55-23.27%3133.42%
MSFT240705P004650002024-06-21 2:59PM EDT2024-07-0516.4017.0518.050.00-7916.90%
MSFT240712P004650002024-06-21 3:59PM EDT2024-07-1215.8517.5019.700.00-151420.03%
MSFT240719P004650002024-06-24 10:14AM EDT2024-07-1915.4016.5019.30-2.43-13.63%24615.93%
MSFT240726P004650002024-06-20 2:38PM EDT2024-07-2623.6019.7021.550.00--1019.62%
MSFT240802P004650002024-06-21 12:36PM EDT2024-08-0221.3721.4022.800.00-121120.31%
MSFT240816P004650002024-06-21 12:29PM EDT2024-08-1622.7623.1523.900.00-18932919.30%
MSFT240920P004650002024-06-24 3:07PM EDT2024-09-2025.5025.7026.40-0.05-0.20%144318.14%
MSFT241018P004650002024-06-21 2:40PM EDT2024-10-1827.6027.6028.150.00-113117.66%
MSFT241115P004650002024-06-12 3:12PM EDT2024-11-1534.4030.9531.450.00-697618.93%
MSFT250117P004650002024-06-24 1:33PM EDT2025-01-1734.2033.1534.85-2.54-6.91%263018.40%
MSFT250620P004650002024-06-24 11:24AM EDT2025-06-2041.6041.4543.45-23.49-36.09%1111718.85%
MSFT251219P004650002024-05-13 1:24PM EDT2025-12-1967.1550.9054.000.00-2120.23%
MSFT260116P004650002024-05-14 11:28AM EDT2026-01-1667.6552.6055.050.00-23420.20%
MSFT260618P004650002024-03-26 10:07AM EDT2026-06-1869.8786.2588.800.00-6631.40%
MSFT261218P004650002024-06-14 11:20AM EDT2026-12-1862.8060.2063.500.00-13119.04%