Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
453,70-1,00 (-0,22%)
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:550.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C005500002024-07-11 3:53PM EDT2024-07-190.020.000.010.00-982549.22%
MSFT240809C005500002024-07-12 3:19PM EDT2024-08-090.150.140.16-0.04-21.05%92630.96%
MSFT240816C005500002024-07-12 1:50PM EDT2024-08-160.210.120.37-0.03-12.50%4259631.06%
MSFT240920C005500002024-07-12 3:47PM EDT2024-09-200.730.520.90-0.14-16.09%1211,36525.35%
MSFT241018C005500002024-07-12 3:51PM EDT2024-10-181.451.441.67-0.25-14.71%271,27424.25%
MSFT241115C005500002024-07-12 2:47PM EDT2024-11-153.503.203.65-0.25-6.67%341625.86%
MSFT241220C005500002024-07-12 3:14PM EDT2024-12-205.064.455.20+0.01+0.20%3656625.30%
MSFT250117C005500002024-07-12 2:48PM EDT2025-01-176.405.956.60-0.35-5.19%1393,53425.15%
MSFT250321C005500002024-07-12 3:50PM EDT2025-03-2110.1010.0010.90-0.80-7.34%1166625.97%
MSFT250620C005500002024-07-11 3:58PM EDT2025-06-2017.0015.6017.550.00-662,48927.07%
MSFT250919C005500002024-07-12 11:13AM EDT2025-09-1923.1321.3523.40+0.43+1.89%114727.50%
MSFT251219C005500002024-07-09 9:40AM EDT2025-12-1930.0527.9029.50-6.13-16.94%438528.10%
MSFT260116C005500002024-07-12 9:30AM EDT2026-01-1631.9829.3032.60+0.03+0.09%1066028.88%
MSFT260618C005500002024-07-12 3:55PM EDT2026-06-1841.0739.1042.40-0.59-1.42%730329.64%
MSFT261218C005500002024-07-12 2:05PM EDT2026-12-1853.4150.0054.30-0.05-0.09%65,25730.72%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719P005500002024-06-06 12:04PM EDT2024-07-19127.9081.2084.050.00-100.00%
MSFT240816P005500002024-05-21 11:28AM EDT2024-08-16120.46103.10106.500.00--064.47%
MSFT240920P005500002024-07-08 11:47AM EDT2024-09-2083.5294.5598.500.00-1030.67%
MSFT241220P005500002024-07-12 1:28PM EDT2024-12-2095.5894.5598.50+5.43+6.02%1120.17%
MSFT250117P005500002024-07-02 12:05PM EDT2025-01-1794.6094.7599.000.00-2219.55%
MSFT250321P005500002024-06-27 12:27PM EDT2025-03-2195.9295.9599.500.00--017.68%
MSFT250620P005500002024-07-10 2:39PM EDT2025-06-2089.3597.25100.100.00-3017415.87%
MSFT251219P005500002024-05-28 1:51PM EDT2025-12-19121.4599.50103.950.00-1015.88%
MSFT260116P005500002024-07-11 11:18AM EDT2026-01-16102.48101.70104.650.00-2315.94%
MSFT261218P005500002024-07-09 3:34PM EDT2026-12-18105.30108.25111.650.00-211315.90%