Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
415,50+1,86 (+0,45%)
No fechamento: 04:00PM EST
414,42 -1,08 (-0,26%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:285.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308C002850002024-01-30 10:52AM EST2024-03-08126.26122.65124.800.00--40.00%
MSFT240315C002850002024-03-01 9:30AM EST2024-03-15127.32129.70132.00+1.82+1.45%291489.94%
MSFT240322C002850002024-02-06 1:38PM EST2024-03-22120.69129.45132.350.00--174.85%
MSFT240419C002850002024-02-14 9:59AM EST2024-04-19123.11131.40133.750.00-1084165.69%
MSFT240517C002850002024-02-14 9:54AM EST2024-05-17124.36132.70135.050.00-23558.60%
MSFT240621C002850002024-03-01 2:10PM EST2024-06-21135.20133.20136.60+6.46+5.02%41,06351.98%
MSFT240719C002850002024-02-06 10:05AM EST2024-07-19126.54135.30138.150.00-1751.22%
MSFT240920C002850002024-02-23 11:01AM EST2024-09-20135.39137.90140.750.00-1401,23749.81%
MSFT241220C002850002024-02-27 12:14PM EST2024-12-20133.95142.80144.600.00-127046.42%
MSFT250117C002850002024-03-01 2:28PM EST2025-01-17144.95144.55146.25+8.50+6.23%154046.29%
MSFT250620C002850002024-02-21 11:43AM EST2025-06-20135.55149.00152.150.00-114243.44%
MSFT251219C002850002024-02-26 2:45PM EST2025-12-19152.81156.05159.500.00-114842.26%
MSFT260116C002850002024-02-27 11:22AM EST2026-01-16150.70157.15161.050.00-14842.45%
MSFT260618C002850002024-02-26 11:54AM EST2026-06-18159.00161.60165.950.00-4441.38%
MSFT261218C002850002024-02-23 10:02AM EST2026-12-18168.70167.00172.000.00-11640.77%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308P002850002024-02-26 11:17AM EST2024-03-080.010.000.010.00-35281.25%
MSFT240315P002850002024-02-29 12:30PM EST2024-03-150.010.000.020.00-201,12661.72%
MSFT240322P002850002024-02-08 1:58PM EST2024-03-220.060.000.050.00--154.30%
MSFT240328P002850002024-02-23 1:20PM EST2024-03-280.040.000.060.00-2452.15%
MSFT240419P002850002024-02-29 3:56PM EST2024-04-190.090.060.490.00-1088850.54%
MSFT240517P002850002024-02-29 10:49AM EST2024-05-170.330.270.310.00-316837.70%
MSFT240621P002850002024-02-23 10:18AM EST2024-06-210.570.570.630.00-21,54434.79%
MSFT240719P002850002024-02-29 3:55PM EST2024-07-190.840.790.860.00-178632.79%
MSFT240920P002850002024-02-28 3:55PM EST2024-09-201.781.611.730.00-4352831.07%
MSFT241220P002850002024-02-26 1:01PM EST2024-12-203.122.913.10-0.08-2.50%154129.40%
MSFT250117P002850002024-02-27 3:34PM EST2025-01-173.563.303.450.00-194928.83%
MSFT250620P002850002024-02-13 3:24PM EST2025-06-206.555.405.800.00-621127.23%
MSFT251219P002850002024-02-26 10:11AM EST2025-12-199.728.659.400.00-101,09526.89%
MSFT260116P002850002024-02-22 1:38PM EST2026-01-1610.079.009.900.00-29226.80%
MSFT261218P002850002024-02-27 12:27PM EST2026-12-1815.0011.5516.450.00-101726.46%