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:420.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405C004200002024-03-28 3:59PM EDT2024-04-054.003.854.85-1.20-23.08%4,6752,93118.04%
MSFT240412C004200002024-03-28 3:56PM EDT2024-04-126.245.507.75-1.16-15.68%5451,68221.72%
MSFT240419C004200002024-03-28 3:59PM EDT2024-04-197.957.709.00-0.93-10.47%1,46110,64320.97%
MSFT240426C004200002024-03-28 3:58PM EDT2024-04-2611.8010.5012.30-0.70-5.60%29598325.25%
MSFT240503C004200002024-03-28 3:59PM EDT2024-05-0314.2513.0017.00-0.45-3.06%546131.60%
MSFT240517C004200002024-03-28 3:55PM EDT2024-05-1716.9016.0516.85-0.25-1.46%4403,51126.57%
MSFT240621C004200002024-03-28 3:59PM EDT2024-06-2121.8321.0022.50-0.07-0.32%4974,79227.37%
MSFT240719C004200002024-03-28 3:59PM EDT2024-07-1925.1024.3026.25-0.10-0.40%2272,33027.77%
MSFT240816C004200002024-03-28 3:54PM EDT2024-08-1629.8527.6531.25+0.66+2.26%311,00829.67%
MSFT240920C004200002024-03-28 3:44PM EDT2024-09-2033.4031.7034.95-0.05-0.15%141,29129.75%
MSFT241018C004200002024-03-28 1:03PM EDT2024-10-1835.6234.9038.00+0.07+0.20%36630.08%
MSFT241115C004200002024-03-27 2:34PM EDT2024-11-1540.1538.2042.00+0.23+0.58%636031.22%
MSFT241220C004200002024-03-28 2:38PM EDT2024-12-2042.7041.2045.00-0.80-1.84%132,03831.20%
MSFT250117C004200002024-03-28 3:54PM EDT2025-01-1745.8543.1047.90+1.15+2.57%1406,92731.63%
MSFT250321C004200002024-03-28 2:04PM EDT2025-03-2150.5850.0052.00-0.25-0.49%921731.20%
MSFT250620C004200002024-03-28 3:06PM EDT2025-06-2058.0155.0060.00-0.93-1.58%665632.22%
MSFT251219C004200002024-03-28 3:06PM EDT2025-12-1970.9968.0073.00+0.78+1.11%81,04133.19%
MSFT260116C004200002024-03-28 3:26PM EDT2026-01-1673.2070.0074.500.00-41,43933.16%
MSFT260618C004200002024-03-28 12:41PM EDT2026-06-1881.5078.5083.50+1.10+1.37%33315433.57%
MSFT261218C004200002024-03-28 3:44PM EDT2026-12-1891.5090.3093.00+0.95+1.05%853033.88%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405P004200002024-03-28 3:59PM EDT2024-04-053.252.803.50-0.10-2.99%2,8772,03215.50%
MSFT240412P004200002024-03-28 3:59PM EDT2024-04-124.853.005.45+0.09+1.89%1763,34117.07%
MSFT240419P004200002024-03-28 3:56PM EDT2024-04-196.006.106.75-0.05-0.83%3695,77217.26%
MSFT240426P004200002024-03-28 3:59PM EDT2024-04-269.257.9510.85+0.16+1.76%13121823.71%
MSFT240503P004200002024-03-28 3:26PM EDT2024-05-0311.2910.0012.90-0.91-7.46%3843625.18%
MSFT240517P004200002024-03-28 3:31PM EDT2024-05-1712.9513.2513.65-0.09-0.69%1234,49422.58%
MSFT240621P004200002024-03-28 3:04PM EDT2024-06-2116.3515.6518.00-0.55-3.25%302,98122.70%
MSFT240719P004200002024-03-28 12:25PM EDT2024-07-1918.8016.1020.15+0.75+4.16%676,05422.00%
MSFT240816P004200002024-03-28 2:01PM EDT2024-08-1621.7519.0522.10+0.73+3.47%1161621.57%
MSFT240920P004200002024-03-28 2:56PM EDT2024-09-2023.3521.1025.30+0.30+1.30%1051,66422.06%
MSFT241018P004200002024-03-28 3:24PM EDT2024-10-1824.6024.5026.40-0.60-2.38%414121.38%
MSFT241115P004200002024-03-28 1:31PM EDT2024-11-1527.9126.9529.30-0.36-1.27%1122422.22%
MSFT241220P004200002024-03-27 2:15PM EDT2024-12-2029.7028.9530.400.00-240021.49%
MSFT250117P004200002024-03-27 9:59AM EDT2025-01-1729.9930.3032.650.00-11,38421.94%
MSFT250321P004200002024-03-27 3:38PM EDT2025-03-2133.6029.7037.600.00-2034422.92%
MSFT250620P004200002024-03-25 11:25AM EDT2025-06-2036.6034.2042.400.00-143123.07%
MSFT251219P004200002024-03-27 10:39AM EDT2025-12-1943.8941.5046.500.00-410621.34%
MSFT260116P004200002024-03-27 1:14PM EDT2026-01-1644.8042.0047.000.00-7024621.11%
MSFT260618P004200002024-03-26 12:42PM EDT2026-06-1848.1046.5051.000.00-1320.64%
MSFT261218P004200002024-03-28 2:51PM EDT2026-12-1852.7650.7055.50-0.79-1.48%21,35120.29%