Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
453,55-1,15 (-0,25%)
No fechamento: 04:00PM EDT
452,92 -0,63 (-0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:480.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C004800002024-07-12 3:57PM EDT2024-07-190.260.190.30-0.10-27.78%2,6225,99226.27%
MSFT240726C004800002024-07-12 3:52PM EDT2024-07-261.111.111.45-1.29-53.75%8011,27726.23%
MSFT240802C004800002024-07-12 3:54PM EDT2024-08-023.903.604.20-0.70-15.22%12873030.98%
MSFT240809C004800002024-07-12 3:40PM EDT2024-08-094.624.455.40-0.84-15.38%6615929.78%
MSFT240816C004800002024-07-12 3:59PM EDT2024-08-165.455.155.75-0.40-6.84%21812,22927.32%
MSFT240823C004800002024-07-12 3:25PM EDT2024-08-235.975.407.15-1.08-15.32%4119927.64%
MSFT240920C004800002024-07-12 3:39PM EDT2024-09-209.488.909.55-0.64-6.32%1076,10624.79%
MSFT241018C004800002024-07-12 3:47PM EDT2024-10-1812.2412.1512.85-1.44-10.53%741,97324.78%
MSFT241115C004800002024-07-12 3:43PM EDT2024-11-1517.8317.3517.95-1.12-5.91%511,09726.91%
MSFT241220C004800002024-07-12 3:44PM EDT2024-12-2021.0020.6021.45-1.20-5.41%151,80726.80%
MSFT250117C004800002024-07-12 3:49PM EDT2025-01-1723.9023.1524.40-1.20-4.78%525,48727.05%
MSFT250321C004800002024-07-12 9:58AM EDT2025-03-2131.2830.2032.15-0.75-2.34%31,00328.64%
MSFT250620C004800002024-07-12 3:29PM EDT2025-06-2040.6037.6540.80+0.38+0.94%1083129.49%
MSFT250919C004800002024-07-11 12:04PM EDT2025-09-1947.7746.0049.450.00-8719130.60%
MSFT251219C004800002024-07-11 11:23AM EDT2025-12-1955.0052.5556.950.00-317931.27%
MSFT260116C004800002024-07-12 11:17AM EDT2026-01-1657.7055.6559.50-1.45-2.45%1634831.61%
MSFT260618C004800002024-07-12 2:16PM EDT2026-06-1869.4066.2570.00+0.15+0.22%21,00532.16%
MSFT261218C004800002024-07-12 12:03PM EDT2026-12-1879.8077.2581.50+0.06+0.08%472,87732.76%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719P004800002024-07-12 12:17PM EDT2024-07-1926.6524.6528.45-0.54-1.99%1115642.79%
MSFT240726P004800002024-07-11 1:54PM EDT2024-07-2627.9025.2529.500.00-1213333.80%
MSFT240802P004800002024-07-11 9:31AM EDT2024-08-0222.0028.3530.350.00-46030.04%
MSFT240809P004800002024-07-11 10:25AM EDT2024-08-0927.5328.0530.950.00-131927.47%
MSFT240816P004800002024-07-12 3:03PM EDT2024-08-1627.8328.8031.05-1.33-4.56%214524.71%
MSFT240823P004800002024-07-11 9:41AM EDT2024-08-2323.1530.1531.750.00-51623.97%
MSFT240920P004800002024-07-12 10:59AM EDT2024-09-2031.7131.0533.15+0.61+1.96%102820.65%
MSFT241018P004800002024-07-12 11:01AM EDT2024-10-1833.4932.5534.85-0.41-1.21%133119.54%
MSFT241115P004800002024-07-12 11:03AM EDT2024-11-1536.7035.6537.90+0.70+1.94%2011620.41%
MSFT241220P004800002024-07-11 10:15AM EDT2024-12-2039.9037.0539.85+3.83+10.62%22719.80%
MSFT250117P004800002024-07-11 3:26PM EDT2025-01-1741.1038.8041.05+1.60+4.05%286219.25%
MSFT250321P004800002024-07-10 10:09AM EDT2025-03-2138.6043.1544.900.00-16319.36%
MSFT250620P004800002024-07-12 3:50PM EDT2025-06-2049.0047.0549.35+6.75+15.98%213519.20%
MSFT250919P004800002024-07-12 11:28AM EDT2025-09-1951.6050.9053.40-16.99-24.77%53219.16%
MSFT251219P004800002024-06-18 10:42AM EDT2025-12-1958.6254.9558.500.00-13319.80%
MSFT260116P004800002024-07-05 10:52AM EDT2026-01-1650.8956.5058.650.00-212919.36%
MSFT260618P004800002024-05-13 1:05PM EDT2026-06-1881.1164.4068.500.00-2021.07%
MSFT261218P004800002024-07-11 10:29AM EDT2026-12-1866.4066.1069.650.00-21,12019.18%