Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
410,34-1,31 (-0,32%)
No fechamento: 04:00PM EST
409,80 -0,54 (-0,13%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:395.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301C003950002024-02-23 3:50PM EST2024-03-0116.5015.9016.75-1.50-8.33%3681,05830.75%
MSFT240308C003950002024-02-23 3:29PM EST2024-03-0817.3016.6017.95-1.70-8.95%8517026.60%
MSFT240315C003950002024-02-23 3:53PM EST2024-03-1519.0018.0519.15-1.30-6.40%555,41925.51%
MSFT240322C003950002024-02-23 3:30PM EST2024-03-2219.7219.0020.90-1.78-8.28%346826.69%
MSFT240328C003950002024-02-23 12:58PM EST2024-03-2820.6320.6521.75-1.37-6.23%622826.14%
MSFT240405C003950002024-02-23 11:45AM EST2024-04-0522.0021.6523.20-1.15-4.97%610026.44%
MSFT240419C003950002024-02-23 3:55PM EST2024-04-1924.4323.7524.55-1.22-4.76%8810,73925.19%
MSFT240517C003950002024-02-23 3:49PM EST2024-05-1729.7029.1030.00-1.00-3.26%20812,29128.04%
MSFT240621C003950002024-02-23 2:07PM EST2024-06-2133.4832.6533.70-0.77-2.25%51,25027.72%
MSFT240719C003950002024-02-23 3:19PM EST2024-07-1936.5235.9036.90-1.03-2.74%41,01928.16%
MSFT240816C003950002024-02-22 10:42AM EST2024-08-1641.5040.3540.950.00-44829.54%
MSFT240920C003950002024-02-23 3:59PM EST2024-09-2043.8642.9544.40-0.24-0.54%846529.85%
MSFT241018C003950002024-02-22 1:24PM EST2024-10-1846.3445.3046.850.00-81129.96%
MSFT241115C003950002024-02-22 2:56PM EST2024-11-1550.8049.0550.950.00-131931.39%
MSFT241220C003950002024-02-23 11:49AM EST2024-12-2052.3450.9054.15-0.06-0.11%327631.74%
MSFT250117C003950002024-02-23 12:11PM EST2025-01-1755.2054.9055.75-1.05-1.87%51,68331.42%
MSFT250620C003950002024-02-23 2:11PM EST2025-06-2066.9065.6068.95+7.60+12.82%443233.22%
MSFT251219C003950002024-02-23 11:33AM EST2025-12-1979.7577.4581.10+8.56+12.02%247134.06%
MSFT260116C003950002024-02-23 1:39PM EST2026-01-1680.5579.3582.30-1.46-1.78%61,28933.92%
MSFT260618C003950002024-02-23 2:35PM EST2026-06-1889.2086.5090.75+6.31+7.61%419234.27%
MSFT261218C003950002024-02-23 2:04PM EST2026-12-1896.6095.0099.90+7.80+8.78%640734.60%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301P003950002024-02-23 3:59PM EST2024-03-010.390.370.40-0.19-32.76%1,3433,75121.19%
MSFT240308P003950002024-02-23 3:59PM EST2024-03-081.211.201.26-0.27-18.24%1,1161,42020.09%
MSFT240315P003950002024-02-23 3:57PM EST2024-03-152.102.102.16-0.13-5.83%1,0115,97419.81%
MSFT240322P003950002024-02-23 3:59PM EST2024-03-223.002.903.10-0.04-1.32%19552119.93%
MSFT240328P003950002024-02-23 3:25PM EST2024-03-283.523.553.65-0.08-2.22%1501,21719.46%
MSFT240405P003950002024-02-23 3:08PM EST2024-04-054.253.604.60-0.32-7.00%621319.59%
MSFT240419P003950002024-02-23 3:47PM EST2024-04-195.665.605.70+0.03+0.53%2603,30218.96%
MSFT240517P003950002024-02-23 3:36PM EST2024-05-179.759.659.80+0.20+2.09%3595521.34%
MSFT240621P003950002024-02-23 3:49PM EST2024-06-2111.8511.8011.95+0.20+1.72%163,98320.41%
MSFT240719P003950002024-02-23 10:46AM EST2024-07-1913.1513.5013.70-0.10-0.75%2767020.16%
MSFT240816P003950002024-02-23 9:56AM EST2024-08-1615.1316.1516.40-0.99-6.14%472721.01%
MSFT240920P003950002024-02-22 3:37PM EST2024-09-2017.8517.9018.150.00-718220.66%
MSFT241018P003950002024-02-20 3:33PM EST2024-10-1823.5019.1519.500.00-4620.48%
MSFT241115P003950002024-02-23 11:42AM EST2024-11-1521.9821.5021.95-0.05-0.23%2221.21%
MSFT241220P003950002024-02-22 10:11AM EST2024-12-2023.8523.2523.550.00-31,30021.06%
MSFT250117P003950002024-02-23 3:44PM EST2025-01-1724.6224.3524.70+0.42+1.74%1677520.92%
MSFT250620P003950002024-02-01 12:00PM EST2025-06-2034.5029.4532.100.00-523821.36%
MSFT251219P003950002024-02-14 11:12AM EST2025-12-1938.1535.3538.350.00-1012921.14%
MSFT260116P003950002024-02-22 10:41AM EST2026-01-1637.5237.0038.350.00-167520.71%
MSFT261218P003950002024-02-23 12:39PM EST2026-12-1846.0143.0047.95-2.62-5.39%12820.63%