Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,72-0,71 (-0,17%)
No fechamento: 04:00PM EDT
420,01 -0,71 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:380.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405C003800002024-03-28 3:52PM EDT2024-04-0541.5839.7543.80+1.52+3.79%86866.57%
MSFT240412C003800002024-03-27 11:57AM EDT2024-04-1241.2140.1044.000.00-21449.65%
MSFT240419C003800002024-03-28 3:42PM EDT2024-04-1942.9340.9044.35-0.51-1.17%457,23042.46%
MSFT240426C003800002024-03-28 3:55PM EDT2024-04-2645.8042.0044.90+1.85+4.21%55838.91%
MSFT240503C003800002024-03-28 2:38PM EDT2024-05-0344.6043.2545.70+0.60+1.36%1237.31%
MSFT240517C003800002024-03-28 3:54PM EDT2024-05-1746.8644.6046.55-0.08-0.17%5,01842,25033.72%
MSFT240621C003800002024-03-27 10:11AM EDT2024-06-2150.0048.8552.050.00-12,90035.01%
MSFT240719C003800002024-03-26 3:33PM EDT2024-07-1954.7551.6053.000.00-742531.64%
MSFT240816C003800002024-03-28 1:44PM EDT2024-08-1655.6054.6058.85-3.17-5.39%1035235.11%
MSFT240920C003800002024-03-28 3:26PM EDT2024-09-2059.6957.5561.00-2.66-4.27%61,11133.58%
MSFT241018C003800002024-03-28 11:06AM EDT2024-10-1862.0860.2562.45-2.82-4.35%34332.53%
MSFT241115C003800002024-03-28 12:34PM EDT2024-11-1564.9063.4067.50-3.55-5.19%412434.83%
MSFT241220C003800002024-03-27 3:28PM EDT2024-12-2068.4766.8570.50+0.47+0.69%11,38734.83%
MSFT250117C003800002024-03-28 11:11AM EDT2025-01-1771.1568.3573.00+1.50+2.15%11,37835.00%
MSFT250321C003800002024-03-25 3:44PM EDT2025-03-2178.4071.7080.250.00-114836.64%
MSFT250620C003800002024-03-28 11:19AM EDT2025-06-2082.0579.0084.00+1.10+1.36%62,50634.95%
MSFT251219C003800002024-03-27 1:49PM EDT2025-12-1992.8590.5095.500.00-33,01635.25%
MSFT260116C003800002024-03-25 10:29AM EDT2026-01-1699.1592.5097.500.00-171035.48%
MSFT260618C003800002024-03-06 4:45PM EDT2026-06-1890.31101.00106.000.00-53735.72%
MSFT261218C003800002024-03-27 10:15AM EDT2026-12-18113.00110.00114.500.00-110835.68%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405P003800002024-03-28 3:10PM EDT2024-04-050.080.050.07-0.02-20.00%18193530.18%
MSFT240412P003800002024-03-28 3:45PM EDT2024-04-120.210.110.25-0.06-22.22%911,64426.66%
MSFT240419P003800002024-03-28 3:53PM EDT2024-04-190.390.370.46-0.08-17.02%3679,68224.63%
MSFT240426P003800002024-03-28 3:43PM EDT2024-04-261.020.102.54-0.07-6.42%2148532.84%
MSFT240503P003800002024-03-28 3:45PM EDT2024-05-031.880.222.76-0.15-7.39%3216930.27%
MSFT240517P003800002024-03-28 3:57PM EDT2024-05-172.702.722.91-0.09-3.23%2555,76426.14%
MSFT240621P003800002024-03-28 2:58PM EDT2024-06-214.704.755.30+0.02+0.43%233,77824.89%
MSFT240719P003800002024-03-28 3:44PM EDT2024-07-196.106.056.45-0.25-3.94%21,48323.40%
MSFT240816P003800002024-03-28 3:32PM EDT2024-08-168.557.759.250.00-3180924.62%
MSFT240920P003800002024-03-28 11:50AM EDT2024-09-2010.108.0011.00-0.26-2.51%81,46023.98%
MSFT241018P003800002024-03-25 1:41PM EDT2024-10-1811.459.2511.650.00-220022.93%
MSFT241115P003800002024-03-28 10:25AM EDT2024-11-1513.4011.3514.10-0.20-1.47%140023.77%
MSFT241220P003800002024-03-28 2:22PM EDT2024-12-2015.0514.8017.50-0.15-0.99%882525.01%
MSFT250117P003800002024-03-27 9:55AM EDT2025-01-1716.0016.2017.500.00-501,41023.79%
MSFT250321P003800002024-03-28 1:03PM EDT2025-03-2119.1517.1020.70-0.20-1.03%472323.86%
MSFT250620P003800002024-03-27 10:00AM EDT2025-06-2022.1016.8026.350.00-240324.79%
MSFT251219P003800002024-03-27 2:51PM EDT2025-12-1928.8022.7531.450.00-260923.53%
MSFT260116P003800002024-03-25 3:35PM EDT2026-01-1629.0026.5031.50-1.85-6.00%31,40523.05%
MSFT260618P003800002024-03-22 9:58AM EDT2026-06-1832.0131.0036.000.00-35022.78%
MSFT261218P003800002024-03-26 10:12AM EDT2026-12-1837.0535.0040.000.00-17422.19%