Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
399,04-10,02 (-2,45%)
No fechamento: 04:00PM EDT
416,70 +17,66 (+4,43%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:385.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426C003850002024-04-25 3:58PM EDT2024-04-2619.3517.6021.05-6.35-24.71%494287133.15%
MSFT240503C003850002024-04-25 3:59PM EDT2024-05-0321.4021.2022.00-5.40-20.15%3423758.02%
MSFT240510C003850002024-04-25 3:22PM EDT2024-05-1021.9020.7523.00-5.15-19.04%484447.15%
MSFT240517C003850002024-04-25 3:52PM EDT2024-05-1723.8623.5525.10-6.99-22.66%4071,38144.75%
MSFT240524C003850002024-04-25 3:34PM EDT2024-05-2423.7822.5526.10-6.86-22.39%9014041.37%
MSFT240531C003850002024-04-25 3:58PM EDT2024-05-3125.4023.3027.20+2.52+11.01%624239.48%
MSFT240621C003850002024-04-25 3:57PM EDT2024-06-2127.3526.0028.45-6.85-20.03%1932,67733.48%
MSFT240719C003850002024-04-25 3:56PM EDT2024-07-1931.2029.5032.15-5.95-16.02%3953932.48%
MSFT240816C003850002024-04-25 2:47PM EDT2024-08-1634.5034.0536.45-5.68-14.14%1918033.24%
MSFT240920C003850002024-04-25 3:58PM EDT2024-09-2039.0037.1041.00-5.80-12.95%191,09233.71%
MSFT241018C003850002024-04-25 1:35PM EDT2024-10-1839.8039.4043.90-2.15-5.13%78033.64%
MSFT241115C003850002024-04-25 12:23PM EDT2024-11-1541.6543.7047.90-24.51-37.05%428434.73%
MSFT241220C003850002024-04-25 2:16PM EDT2024-12-2047.7746.3550.30-5.63-10.54%1545534.01%
MSFT250117C003850002024-04-25 3:14PM EDT2025-01-1749.2048.7051.80-9.60-16.33%221,20233.32%
MSFT250620C003850002024-04-25 2:52PM EDT2025-06-2061.0061.0566.00-4.00-6.15%236835.16%
MSFT251219C003850002024-04-25 12:25PM EDT2025-12-1972.1073.5078.50-5.83-7.48%144435.75%
MSFT260116C003850002024-04-25 10:38AM EDT2026-01-1674.0075.5080.00-3.05-3.96%315235.70%
MSFT260618C003850002024-04-25 10:24AM EDT2026-06-1883.0584.5089.00-0.75-0.89%21836.09%
MSFT261218C003850002024-04-18 3:52PM EDT2026-12-1890.5893.5098.50-9.42-9.42%5048136.38%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426P003850002024-04-25 3:59PM EDT2024-04-265.104.955.20+3.45+209.09%6,3711,886130.22%
MSFT240503P003850002024-04-25 3:59PM EDT2024-05-036.506.306.65+3.68+130.50%1,41676052.86%
MSFT240510P003850002024-04-25 3:57PM EDT2024-05-107.455.759.50+3.90+109.86%39930348.98%
MSFT240517P003850002024-04-25 3:59PM EDT2024-05-178.598.408.70+4.04+88.79%1,3156,26238.21%
MSFT240524P003850002024-04-25 3:58PM EDT2024-05-249.207.759.40+4.03+77.95%15941434.99%
MSFT240531P003850002024-04-25 3:52PM EDT2024-05-319.558.0511.45+3.80+66.09%9812535.83%
MSFT240621P003850002024-04-25 3:58PM EDT2024-06-2111.1710.9512.65+3.65+48.54%1,2173,44030.52%
MSFT240719P003850002024-04-25 3:58PM EDT2024-07-1912.8511.6012.90+3.30+34.55%1,1551,72025.34%
MSFT240816P003850002024-04-25 3:40PM EDT2024-08-1615.9015.5515.90+3.90+32.50%11075725.56%
MSFT240920P003850002024-04-25 3:52PM EDT2024-09-2017.7217.4017.80+3.57+25.23%1561,83224.31%
MSFT241018P003850002024-04-25 3:57PM EDT2024-10-1819.1516.9020.55+3.65+23.55%9834924.90%
MSFT241115P003850002024-04-25 3:56PM EDT2024-11-1521.4021.0023.35-0.64-2.90%7517325.58%
MSFT241220P003850002024-04-25 2:23PM EDT2024-12-2022.4222.4024.75+2.37+11.82%28345124.76%
MSFT250117P003850002024-04-25 3:58PM EDT2025-01-1723.5521.6025.80+2.85+13.77%2401,17224.23%
MSFT250620P003850002024-04-25 10:09AM EDT2025-06-2033.3228.2533.00+6.51+24.28%110623.67%
MSFT251219P003850002024-04-24 3:50PM EDT2025-12-1938.2534.1038.90+5.40+16.44%413222.77%
MSFT260116P003850002024-04-25 12:01PM EDT2026-01-1638.9535.0039.50+4.25+12.25%1356022.56%
MSFT260618P003850002024-04-12 10:44AM EDT2026-06-1835.4239.0043.500.00-14722.02%
MSFT261218P003850002024-04-25 2:29PM EDT2026-12-1845.0242.5047.50-0.70-1.53%12421.44%