Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
430,16+3,16 (+0,74%)
No fechamento: 04:00PM EDT
430,33 +0,17 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531C002400002024-04-26 10:21AM EDT2024-05-31171.05189.20191.750.00-20199.41%
MSFT240607C002400002024-05-02 1:35PM EDT2024-06-07157.45189.60191.650.00--2142.82%
MSFT240621C002400002024-05-24 11:21AM EDT2024-06-21190.46189.60191.80-1.89-0.98%2608101.22%
MSFT240816C002400002024-05-08 2:37PM EDT2024-08-16174.18191.00193.900.00--673.95%
MSFT240920C002400002024-01-25 1:11PM EDT2024-09-20172.35175.80178.550.00-550.00%
MSFT241115C002400002024-05-10 11:17AM EDT2024-11-15179.40194.65198.950.00-728365.48%
MSFT241220C002400002024-05-24 2:58PM EDT2024-12-20196.65195.25198.90+12.66+6.88%218660.41%
MSFT250117C002400002024-05-22 3:57PM EDT2025-01-17197.60196.60200.050.00-2066659.43%
MSFT250321C002400002024-05-17 12:16PM EDT2025-03-21189.20197.05201.250.00-1254.32%
MSFT250620C002400002024-05-14 3:20PM EDT2025-06-20189.54200.00205.000.00-5334352.51%
MSFT250919C002400002024-05-14 3:22PM EDT2025-09-19192.29203.00207.500.00-242950.62%
MSFT251219C002400002024-05-20 9:38AM EDT2025-12-19201.70205.50210.500.00-16651.80%
MSFT260116C002400002024-05-20 9:38AM EDT2026-01-16202.75206.50210.900.00-1350.96%
MSFT261218C002400002024-04-26 2:41PM EDT2026-12-18197.96215.50220.500.00-113547.80%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531P002400002024-04-23 12:14PM EDT2024-05-310.050.000.000.00-1450.00%
MSFT240621P002400002024-05-22 9:30AM EDT2024-06-210.030.000.030.00-32,89568.75%
MSFT240719P002400002024-05-13 10:27AM EDT2024-07-190.020.000.030.00-218651.17%
MSFT240816P002400002024-05-24 2:46PM EDT2024-08-160.050.010.090.00-319446.29%
MSFT240920P002400002024-05-24 3:11PM EDT2024-09-200.080.030.11+0.04+100.00%340939.65%
MSFT241018P002400002024-05-24 3:37PM EDT2024-10-180.140.100.14+0.01+7.69%53736.62%
MSFT241115P002400002024-05-24 3:42PM EDT2024-11-150.260.190.28-0.19-42.22%65836.48%
MSFT241220P002400002024-05-23 11:43AM EDT2024-12-200.350.270.420.00-188635.13%
MSFT250117P002400002024-05-23 3:17PM EDT2025-01-170.560.430.520.00-46,69034.01%
MSFT250321P002400002024-05-23 10:50AM EDT2025-03-210.650.001.450.00-233335.66%
MSFT250620P002400002024-05-08 10:20AM EDT2025-06-202.050.003.450.00-182137.20%
MSFT250919P002400002024-04-29 12:24PM EDT2025-09-193.260.264.300.00-103235.26%
MSFT251219P002400002024-05-24 12:05PM EDT2025-12-192.672.552.860.00-173129.49%
MSFT260116P002400002024-05-15 12:13PM EDT2026-01-163.042.733.100.00-47093329.30%
MSFT260618P002400002024-05-13 3:54PM EDT2026-06-184.903.905.800.00-11830.37%
MSFT261218P002400002024-05-23 11:50AM EDT2026-12-185.504.306.700.00-14128.31%