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:405.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405C004050002024-03-28 3:48PM EDT2024-04-0517.4014.8517.10-0.30-1.69%4155826.18%
MSFT240412C004050002024-03-28 3:53PM EDT2024-04-1218.2615.9519.30+1.41+8.37%3035228.24%
MSFT240419C004050002024-03-28 3:57PM EDT2024-04-1919.5517.1519.35-0.60-2.98%617,31523.47%
MSFT240426C004050002024-03-28 3:55PM EDT2024-04-2621.9720.1023.50+0.97+4.62%745330.78%
MSFT240503C004050002024-03-28 1:55PM EDT2024-05-0323.6022.4026.00+0.20+0.85%221032.87%
MSFT240517C004050002024-03-28 3:59PM EDT2024-05-1725.7224.1027.25-1.05-3.92%4013,10330.08%
MSFT240621C004050002024-03-28 3:34PM EDT2024-06-2131.0829.0033.00-0.03-0.10%41,93130.64%
MSFT240719C004050002024-03-28 3:15PM EDT2024-07-1934.3032.3036.00+0.45+1.33%81,38729.96%
MSFT240816C004050002024-03-28 3:34PM EDT2024-08-1638.6736.8040.00-5.53-12.51%147030.83%
MSFT240920C004050002024-03-28 9:44AM EDT2024-09-2041.5540.2543.60+0.15+0.36%61,37130.81%
MSFT241018C004050002024-03-28 3:32PM EDT2024-10-1844.8542.8546.50-3.00-6.27%214131.03%
MSFT241115C004050002024-03-25 1:29PM EDT2024-11-1551.9047.0051.000.00-118232.59%
MSFT241220C004050002024-03-27 10:29AM EDT2024-12-2052.0050.0053.500.00-2045732.18%
MSFT250117C004050002024-03-27 2:27PM EDT2025-01-1753.7053.1056.500.00-21,09332.68%
MSFT250620C004050002024-03-27 10:08AM EDT2025-06-2067.3763.5068.500.00-12,03233.19%
MSFT251219C004050002024-03-21 10:52AM EDT2025-12-1985.5476.0081.000.00-2446733.92%
MSFT260116C004050002024-03-27 3:39PM EDT2026-01-1680.6778.0082.50-0.30-0.37%12,79133.89%
MSFT260618C004050002024-03-28 12:27PM EDT2026-06-1890.2586.5091.50-2.75-2.96%5015534.31%
MSFT261218C004050002024-03-27 10:21AM EDT2026-12-1898.9796.00100.500.00-1231234.43%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405P004050002024-03-28 3:58PM EDT2024-04-050.350.350.47-0.11-23.91%6111,25918.99%
MSFT240412P004050002024-03-28 3:59PM EDT2024-04-121.010.581.20-0.21-17.21%10191218.24%
MSFT240419P004050002024-03-28 3:55PM EDT2024-04-191.901.442.31-0.07-3.55%5437,90119.21%
MSFT240426P004050002024-03-28 3:42PM EDT2024-04-264.002.824.50-0.16-3.85%3666522.73%
MSFT240503P004050002024-03-28 3:50PM EDT2024-05-035.805.006.65-0.21-3.49%238825.20%
MSFT240517P004050002024-03-28 3:58PM EDT2024-05-177.377.507.85-0.03-0.41%342,24523.57%
MSFT240621P004050002024-03-28 3:40PM EDT2024-06-2110.5010.6512.00+0.15+1.45%85812,63423.70%
MSFT240719P004050002024-03-28 12:34PM EDT2024-07-1912.6210.3013.50-0.06-0.47%301,53722.29%
MSFT240816P004050002024-03-27 3:11PM EDT2024-08-1615.2513.3516.10-0.80-4.98%4376822.61%
MSFT240920P004050002024-03-28 10:11AM EDT2024-09-2017.2015.0518.90-0.42-2.38%245722.77%
MSFT241018P004050002024-03-27 10:11AM EDT2024-10-1819.0016.5520.750.00-114522.70%
MSFT241115P004050002024-03-28 10:15AM EDT2024-11-1521.1819.4023.25+1.54+7.84%59623.25%
MSFT241220P004050002024-03-27 9:43AM EDT2024-12-2022.5821.4024.250.00-134922.40%
MSFT250117P004050002024-03-27 3:45PM EDT2025-01-1723.9024.3526.450.00-321,00622.83%
MSFT250620P004050002024-03-14 10:48AM EDT2025-06-2030.2328.5031.500.00-321221.34%
MSFT251219P004050002024-03-27 10:39AM EDT2025-12-1937.4235.0040.000.00-410722.00%
MSFT260116P004050002024-03-25 9:30AM EDT2026-01-1637.5935.5040.500.00-214021.76%
MSFT260618P004050002024-02-14 12:25PM EDT2026-06-1847.2543.1546.400.00-31322.06%
MSFT261218P004050002024-03-28 12:59PM EDT2026-12-1846.8644.5049.50-0.44-0.93%35421.10%