Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
429,17-1,15 (-0,27%)
No fechamento: 04:00PM EDT
425,28 -3,89 (-0,91%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:355.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531C003550002024-05-24 2:14PM EDT2024-05-3175.8772.9075.900.00-213122.27%
MSFT240607C003550002024-05-20 10:47AM EDT2024-06-0771.5873.8576.700.00-5775.95%
MSFT240614C003550002024-05-20 12:28PM EDT2024-06-1471.4074.5077.250.00-3162.77%
MSFT240621C003550002024-05-24 2:30PM EDT2024-06-2177.1074.9577.750.00-24,06855.59%
MSFT240628C003550002024-05-13 9:56AM EDT2024-06-2858.8275.2576.900.00-1151.62%
MSFT240719C003550002024-05-20 3:59PM EDT2024-07-1974.0176.9579.050.00-215246.98%
MSFT240816C003550002024-05-28 11:19AM EDT2024-08-1679.2378.2581.250.00-225342.84%
MSFT240920C003550002024-05-28 3:50PM EDT2024-09-2081.8081.5083.500.00-137139.57%
MSFT241018C003550002024-05-20 9:50AM EDT2024-10-1881.4783.6585.950.00-115539.00%
MSFT241115C003550002024-05-23 10:21AM EDT2024-11-1589.1486.9087.850.00-112438.04%
MSFT241220C003550002024-05-28 9:30AM EDT2024-12-2089.5188.7089.900.00-375836.91%
MSFT250117C003550002024-05-23 2:15PM EDT2025-01-1790.4591.1593.65+0.12+0.13%160838.39%
MSFT250620C003550002024-05-29 11:34AM EDT2025-06-20102.30101.10104.05+1.20+1.19%338537.45%
MSFT251219C003550002024-05-28 9:36AM EDT2025-12-19113.19112.45115.600.00-112637.59%
MSFT260116C003550002024-05-28 1:55PM EDT2026-01-16115.70114.20118.500.00-37838.32%
MSFT260618C003550002024-03-28 2:27PM EDT2026-06-18119.27106.00110.500.00-1330.18%
MSFT261218C003550002024-05-06 1:55PM EDT2026-12-18119.01131.50135.200.00-117038.05%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531P003550002024-05-28 9:37AM EDT2024-05-310.020.000.010.00-11,90581.25%
MSFT240607P003550002024-05-28 10:14AM EDT2024-06-070.030.010.040.00-211746.29%
MSFT240614P003550002024-05-22 12:09PM EDT2024-06-140.100.060.100.00-437538.57%
MSFT240621P003550002024-05-29 3:51PM EDT2024-06-210.120.120.15-0.02-14.29%1267,21233.94%
MSFT240628P003550002024-05-23 3:31PM EDT2024-06-280.210.120.230.00-3731.54%
MSFT240719P003550002024-05-29 3:16PM EDT2024-07-190.400.070.43+0.01+2.56%1283126.71%
MSFT240816P003550002024-05-29 10:02AM EDT2024-08-161.250.791.37+0.01+0.81%2523,71226.87%
MSFT240920P003550002024-05-29 9:42AM EDT2024-09-202.161.582.15+0.16+8.00%81,20324.89%
MSFT241018P003550002024-05-28 9:41AM EDT2024-10-182.752.762.95+0.04+1.48%261624.24%
MSFT241115P003550002024-05-29 1:41PM EDT2024-11-154.304.304.50+0.05+1.18%8427825.09%
MSFT241220P003550002024-05-29 2:36PM EDT2024-12-205.305.305.500.00-166424.38%
MSFT250117P003550002024-05-29 1:38PM EDT2025-01-176.106.006.35-0.05-0.81%21,34024.02%
MSFT250620P003550002024-05-24 10:47AM EDT2025-06-2011.4510.6013.150.00-138124.79%
MSFT251219P003550002024-05-29 3:17PM EDT2025-12-1916.4015.7517.25-0.67-3.93%3458823.17%
MSFT260116P003550002024-05-21 10:34AM EDT2026-01-1617.5016.4018.000.00-1316523.09%
MSFT260618P003550002024-05-28 9:56AM EDT2026-06-1820.5020.1022.100.00-130322.84%
MSFT261218P003550002024-05-10 2:54PM EDT2026-12-1828.3523.8026.100.00-19222.38%