Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
425,34+5,13 (+1,22%)
No fechamento: 04:00PM EDT
425,55 +0,21 (+0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:370.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524C003700002024-05-20 3:59PM EDT2024-05-2455.1954.3556.00+1.63+3.04%2815279.93%
MSFT240531C003700002024-05-20 11:58AM EDT2024-05-3155.2355.1556.95+0.56+1.02%12058.89%
MSFT240607C003700002024-05-10 2:24PM EDT2024-06-0745.8955.7057.450.00-31249.41%
MSFT240614C003700002024-05-16 3:16PM EDT2024-06-1453.9456.2557.850.00-21044.01%
MSFT240621C003700002024-05-20 2:07PM EDT2024-06-2156.8456.8558.35+4.49+8.58%241,44241.04%
MSFT240628C003700002024-05-20 11:15AM EDT2024-06-2857.8057.1558.95+3.51+6.47%4339.33%
MSFT240719C003700002024-05-20 12:01PM EDT2024-07-1960.0559.1561.30+6.20+11.51%348537.72%
MSFT240816C003700002024-05-17 10:48AM EDT2024-08-1662.0060.1563.20+4.05+6.99%154834.70%
MSFT240920C003700002024-05-16 9:42AM EDT2024-09-2064.7564.8065.900.00-196033.31%
MSFT241018C003700002024-05-17 12:29PM EDT2024-10-1862.5567.3569.200.00-112134.16%
MSFT241115C003700002024-05-17 1:09PM EDT2024-11-1566.5071.0072.250.00-913934.69%
MSFT241220C003700002024-05-20 2:05PM EDT2024-12-2073.7272.5074.75+2.34+3.28%586934.15%
MSFT250117C003700002024-05-20 10:48AM EDT2025-01-1776.0175.9076.50+4.51+6.31%21,80333.68%
MSFT250321C003700002024-05-20 1:21PM EDT2025-03-2181.5080.0582.90+4.45+5.78%88135.00%
MSFT250620C003700002024-05-20 1:19PM EDT2025-06-2088.5586.7589.75+0.05+0.06%9279635.29%
MSFT250919C003700002024-05-20 1:18PM EDT2025-09-1994.5993.0096.75+0.82+0.87%49335.98%
MSFT251219C003700002024-05-20 3:12PM EDT2025-12-19100.1299.00102.95+10.02+11.12%2453336.38%
MSFT260116C003700002024-05-20 3:11PM EDT2026-01-16102.36100.50102.85+8.69+9.28%1532235.48%
MSFT260618C003700002024-05-20 1:17PM EDT2026-06-18111.03109.00112.70+9.33+9.17%35636.33%
MSFT261218C003700002024-05-20 3:45PM EDT2026-12-18120.50118.50122.50+7.98+7.09%21,31836.74%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524P003700002024-05-20 3:26PM EDT2024-05-240.040.020.04-0.03-42.86%1141,97051.17%
MSFT240531P003700002024-05-20 2:18PM EDT2024-05-310.090.060.09-0.04-30.77%8556634.96%
MSFT240607P003700002024-05-20 12:52PM EDT2024-06-070.140.100.16-0.08-36.36%321,07029.64%
MSFT240614P003700002024-05-20 2:34PM EDT2024-06-140.230.200.26-0.08-25.81%925027.08%
MSFT240621P003700002024-05-20 3:51PM EDT2024-06-210.300.270.32-0.10-25.00%2094,53924.76%
MSFT240628P003700002024-05-20 12:40PM EDT2024-06-280.420.330.43-0.14-25.00%143423.61%
MSFT240719P003700002024-05-20 3:59PM EDT2024-07-190.760.530.81-0.30-28.30%922,67421.53%
MSFT240816P003700002024-05-20 3:27PM EDT2024-08-162.322.092.39-0.65-21.89%185,96123.14%
MSFT240920P003700002024-05-20 2:22PM EDT2024-09-203.503.353.60-0.77-18.03%1241,74322.14%
MSFT241018P003700002024-05-17 10:57AM EDT2024-10-184.414.304.60-0.90-16.95%169421.67%
MSFT241115P003700002024-05-20 12:29PM EDT2024-11-156.656.456.80-0.80-10.74%4138822.98%
MSFT241220P003700002024-05-20 9:50AM EDT2024-12-208.007.858.25-1.05-11.60%171322.72%
MSFT250117P003700002024-05-20 2:40PM EDT2025-01-179.158.859.30-1.06-10.38%613,04322.47%
MSFT250321P003700002024-05-17 1:26PM EDT2025-03-2113.0010.6512.500.00-1001,79522.88%
MSFT250620P003700002024-05-17 2:41PM EDT2025-06-2016.9415.1516.250.00-2261,06822.87%
MSFT250919P003700002024-05-17 1:12PM EDT2025-09-1919.7517.1018.900.00-14522.33%
MSFT251219P003700002024-05-20 12:59PM EDT2025-12-1921.4519.0023.20-3.00-12.27%324422.99%
MSFT260116P003700002024-05-20 10:48AM EDT2026-01-1622.2221.6523.75-1.13-4.84%61,60322.75%
MSFT260618P003700002024-04-22 1:34PM EDT2026-06-1836.1124.3527.800.00-2422.33%
MSFT261218P003700002024-05-17 12:20PM EDT2026-12-1832.9528.1031.800.00-18621.78%