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:600.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C006000002024-07-02 3:40PM EDT2024-07-190.020.000.010.00-71,15265.63%
MSFT240816C006000002024-07-12 3:18PM EDT2024-08-160.060.030.09+0.02+50.00%191,69935.65%
MSFT240920C006000002024-07-12 2:45PM EDT2024-09-200.120.040.19-0.03-20.00%581,16627.30%
MSFT241018C006000002024-07-12 3:54PM EDT2024-10-180.320.220.53-0.06-15.79%955226.49%
MSFT241115C006000002024-07-11 1:01PM EDT2024-11-151.050.771.250.00-11110326.95%
MSFT241220C006000002024-07-12 3:00PM EDT2024-12-201.651.501.66-0.05-2.94%595,74825.14%
MSFT250117C006000002024-07-12 3:49PM EDT2025-01-172.052.062.27-0.35-14.58%3795924.73%
MSFT250321C006000002024-07-12 1:51PM EDT2025-03-214.603.805.65-0.06-1.29%224626.69%
MSFT250620C006000002024-07-12 2:16PM EDT2025-06-208.175.908.45-0.33-3.88%1132,41425.71%
MSFT250919C006000002024-07-11 10:46AM EDT2025-09-1912.9011.5012.800.00-138426.20%
MSFT251219C006000002024-07-11 1:01PM EDT2025-12-1917.9015.7518.30+0.90+5.29%32,21827.21%
MSFT260116C006000002024-07-12 3:50PM EDT2026-01-1618.9518.2019.55-0.55-2.82%231,49327.22%
MSFT260618C006000002024-07-12 12:06PM EDT2026-06-1828.0026.3028.95-0.36-1.27%221428.52%
MSFT261218C006000002024-07-12 11:18AM EDT2026-12-1838.3036.3540.45-0.84-2.15%247429.89%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719P006000002024-06-28 3:55PM EDT2024-07-19150.05144.70148.500.00-1089.94%
MSFT240816P006000002024-07-12 1:05PM EDT2024-08-16146.24144.55148.50+6.69+4.79%2056.96%
MSFT240920P006000002024-07-09 1:14PM EDT2024-09-20139.74144.55148.500.00-2040.01%
MSFT241018P006000002024-06-26 12:23PM EDT2024-10-18147.54144.70148.500.00-4033.76%
MSFT241115P006000002024-03-19 10:19AM EDT2024-11-15181.35194.35196.600.00-1088.26%
MSFT241220P006000002024-05-15 3:48PM EDT2024-12-20176.57156.65158.250.00-10041.94%
MSFT250117P006000002024-05-21 1:13PM EDT2025-01-17170.10153.45156.500.00-1036.68%
MSFT250321P006000002024-06-07 12:04PM EDT2025-03-21175.10131.70134.700.00-100.00%
MSFT250620P006000002024-06-13 10:13AM EDT2025-06-20158.02144.50148.500.00-2018.05%
MSFT251219P006000002024-06-27 12:18PM EDT2025-12-19145.59144.50148.500.00--014.62%
MSFT260116P006000002024-07-03 10:14AM EDT2026-01-16141.14144.50149.000.00-2114.91%
MSFT260618P006000002024-07-08 10:56AM EDT2026-06-18136.49145.90150.000.00-420414.24%
MSFT261218P006000002024-07-11 9:47AM EDT2026-12-18141.00147.60151.500.00-1613.87%