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:345.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308C003450002024-02-29 2:32PM EST2024-03-0865.0669.5071.650.00-565655.47%
MSFT240315C003450002024-03-01 2:46PM EST2024-03-1570.9369.9572.30+4.28+6.42%42,04353.83%
MSFT240322C003450002024-02-22 9:40AM EST2024-03-2266.7869.7072.450.00-1356.15%
MSFT240328C003450002024-02-22 9:40AM EST2024-03-2867.2670.1573.100.00-1153.36%
MSFT240419C003450002024-03-01 10:53AM EST2024-04-1970.5472.3074.45+5.09+7.78%249344.66%
MSFT240517C003450002024-02-23 10:46AM EST2024-05-1772.8074.7576.300.00-18639140.35%
MSFT240621C003450002024-02-29 12:01PM EST2024-06-2171.0577.9079.550.00-851,84339.43%
MSFT240719C003450002024-02-23 9:30AM EST2024-07-1980.6080.0581.700.00-112938.49%
MSFT240816C003450002024-02-29 10:02AM EST2024-08-1677.3082.4583.400.00-32237.36%
MSFT240920C003450002024-03-01 3:45PM EST2024-09-2085.2884.2585.75+6.05+7.64%271536.68%
MSFT241018C003450002024-03-01 12:01PM EST2024-10-1884.4086.7087.75+4.20+5.24%83336.48%
MSFT241115C003450002024-03-01 12:08PM EST2024-11-1587.3089.7091.20+4.20+5.05%81137.76%
MSFT241220C003450002024-02-28 1:50PM EST2024-12-2084.8091.5592.200.00-126436.32%
MSFT250117C003450002024-03-01 3:41PM EST2025-01-1793.7993.5594.70+5.81+6.60%61,18536.79%
MSFT250620C003450002024-02-29 1:21PM EST2025-06-2098.58102.30104.300.00-137036.64%
MSFT251219C003450002024-03-01 10:30AM EST2025-12-19110.55113.15114.70+4.55+4.29%1171336.88%
MSFT260116C003450002024-02-28 3:03PM EST2026-01-16108.70114.70115.950.00-113936.79%
MSFT260618C003450002024-02-14 3:01PM EST2026-06-18115.86119.55123.450.00-13336.87%
MSFT261218C003450002024-02-29 11:48AM EST2026-12-18122.75127.00132.000.00-52,88437.12%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308P003450002024-03-01 3:27PM EST2024-03-080.030.010.030.00-4967750.00%
MSFT240315P003450002024-03-01 3:06PM EST2024-03-150.080.070.09-0.02-20.00%6903,77040.14%
MSFT240322P003450002024-03-01 9:51AM EST2024-03-220.190.130.18-0.01-5.00%145335.94%
MSFT240328P003450002024-03-01 9:31AM EST2024-03-280.170.170.23-0.08-32.00%117232.86%
MSFT240405P003450002024-03-01 10:04AM EST2024-04-050.310.110.450.00-24332.13%
MSFT240419P003450002024-03-01 10:55AM EST2024-04-190.550.470.51-0.06-9.84%242,10727.75%
MSFT240517P003450002024-03-01 2:54PM EST2024-05-171.591.531.61-0.30-15.87%241,38928.00%
MSFT240621P003450002024-03-01 3:08PM EST2024-06-212.592.513.00-0.24-8.48%92,17227.26%
MSFT240719P003450002024-03-01 1:46PM EST2024-07-193.353.203.35-0.15-4.29%694125.17%
MSFT240816P003450002024-02-29 9:51AM EST2024-08-165.254.604.800.00-6023425.66%
MSFT240920P003450002024-02-29 9:50AM EST2024-09-206.355.605.800.00-31,20024.87%
MSFT241018P003450002024-02-20 3:11PM EST2024-10-188.756.356.550.00-11224.33%
MSFT241115P003450002024-03-01 3:01PM EST2024-11-158.057.958.30-1.55-16.15%31225.08%
MSFT241220P003450002024-03-01 10:27AM EST2024-12-209.459.109.30-0.80-7.80%130124.62%
MSFT250117P003450002024-03-01 3:30PM EST2025-01-179.959.8010.10-0.30-2.93%341,96024.32%
MSFT250620P003450002024-03-01 9:49AM EST2025-06-2015.3214.3514.85+0.14+0.92%299623.68%
MSFT251219P003450002024-03-01 3:16PM EST2025-12-1920.0519.9021.05+0.35+1.78%215323.92%
MSFT260116P003450002024-02-28 12:55PM EST2026-01-1621.7820.5521.100.00-1244023.45%
MSFT260618P003450002024-02-01 12:36PM EST2026-06-1827.4322.6025.200.00-303023.33%
MSFT261218P003450002024-02-29 2:45PM EST2026-12-1828.3525.5030.000.00-121423.33%