Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
415,50+1,86 (+0,45%)
No fechamento: 04:00PM EST
414,42 -1,08 (-0,26%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:435.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308C004350002024-03-01 3:59PM EST2024-03-080.170.150.18-0.06-26.09%1,8133,40818.92%
MSFT240315C004350002024-03-01 3:59PM EST2024-03-150.840.630.87-0.01-1.18%1,4784,30619.25%
MSFT240322C004350002024-03-01 3:59PM EST2024-03-221.741.621.77+0.22+14.47%27346619.70%
MSFT240328C004350002024-03-01 3:59PM EST2024-03-282.412.332.45+0.32+15.31%50151819.61%
MSFT240405C004350002024-03-01 3:50PM EST2024-04-052.732.984.00-0.27-9.00%14437221.21%
MSFT240419C004350002024-03-01 3:59PM EST2024-04-195.205.055.20+0.38+7.88%5224,89920.32%
MSFT240517C004350002024-03-01 3:59PM EST2024-05-1711.0010.8011.00+1.35+13.99%1524,38624.65%
MSFT240621C004350002024-03-01 3:31PM EST2024-06-2114.6514.4014.70+2.60+21.58%1,5135,28624.66%
MSFT240719C004350002024-03-01 3:58PM EST2024-07-1917.5017.4017.70+2.32+15.28%1662625.06%
MSFT240816C004350002024-03-01 3:28PM EST2024-08-1622.0021.5521.95+2.90+15.18%538026.72%
MSFT240920C004350002024-03-01 10:21AM EST2024-09-2023.2024.6525.10+1.73+8.06%21,17526.89%
MSFT241018C004350002024-03-01 3:14PM EST2024-10-1827.2925.3027.80+0.95+3.61%62127.27%
MSFT241115C004350002024-03-01 2:23PM EST2024-11-1531.6329.6031.95+2.35+8.03%1628.73%
MSFT241220C004350002024-03-01 11:28AM EST2024-12-2034.3034.1035.45+3.10+9.94%1037129.32%
MSFT250117C004350002024-03-01 1:51PM EST2025-01-1736.4636.4536.90+1.46+4.17%1,3374,37528.95%
MSFT250620C004350002024-02-29 1:10PM EST2025-06-2045.2247.7550.750.00-190931.13%
MSFT251219C004350002024-02-23 9:30AM EST2025-12-1961.2159.7563.350.00-110332.15%
MSFT260116C004350002024-02-22 3:56PM EST2026-01-1661.7061.9064.750.00-110632.11%
MSFT260618C004350002024-02-22 11:04AM EST2026-06-1868.5569.0072.850.00-11132.28%
MSFT261218C004350002024-02-22 10:16AM EST2026-12-1877.5878.0082.500.00-37532.78%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308P004350002024-02-29 10:05AM EST2024-03-0825.8018.6019.950.00-1322.95%
MSFT240315P004350002024-02-29 10:03AM EST2024-03-1525.5418.9520.850.00-1622.02%
MSFT240322P004350002024-03-01 2:08PM EST2024-03-2220.5019.8021.50-16.05-43.91%1420.60%
MSFT240328P004350002024-02-26 1:51PM EST2024-03-2826.6119.8021.600.00-9818.50%
MSFT240419P004350002024-02-27 12:25PM EST2024-04-1931.0021.4522.850.00-220416.57%
MSFT240517P004350002024-02-29 9:35AM EST2024-05-1727.8025.7026.90-2.58-8.49%152419.53%
MSFT240621P004350002024-02-23 11:12AM EST2024-06-2131.7027.8528.800.00-14818.47%
MSFT240719P004350002024-02-29 11:56AM EST2024-07-1934.7029.6530.650.00-25118.45%
MSFT240816P004350002024-02-15 9:44AM EST2024-08-1637.8032.1532.950.00-2425518.99%
MSFT240920P004350002024-02-08 9:56AM EST2024-09-2035.9034.1534.650.00-283518.71%
MSFT241115P004350002024-03-01 9:40AM EST2024-11-1538.4037.5539.40-3.15-7.58%10720.05%
MSFT241220P004350002024-02-29 10:10AM EST2024-12-2042.6539.2040.850.00-14519.81%
MSFT250117P004350002024-03-01 3:38PM EST2025-01-1740.4538.7041.90-2.70-6.26%430619.62%
MSFT250620P004350002024-02-23 11:03AM EST2025-06-2048.9546.0547.600.00-45219.18%
MSFT251219P004350002024-03-01 11:21AM EST2025-12-1954.3851.5054.05-0.97-1.75%1219.22%
MSFT260116P004350002024-01-16 10:49AM EST2026-01-1667.0557.4059.250.00-151921.12%
MSFT261218P004350002024-01-25 12:48PM EST2026-12-1867.8861.0065.450.00-392019.55%