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:445.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405C004450002024-03-28 3:57PM EDT2024-04-050.070.050.08-0.08-53.33%1,0692,48018.21%
MSFT240412C004450002024-03-28 3:50PM EDT2024-04-120.430.350.42-0.13-23.21%9699417.96%
MSFT240419C004450002024-03-28 3:59PM EDT2024-04-190.860.801.04-0.25-22.52%6309,52518.58%
MSFT240426C004450002024-03-28 3:40PM EDT2024-04-263.202.503.15+0.01+0.31%5051023.44%
MSFT240503C004450002024-03-28 3:59PM EDT2024-05-035.043.055.85-0.31-5.79%265527.59%
MSFT240517C004450002024-03-28 3:01PM EDT2024-05-176.776.156.90-0.13-1.88%892,73025.41%
MSFT240621C004450002024-03-28 3:51PM EDT2024-06-2110.7010.7011.85+0.15+1.42%2,0671,55326.28%
MSFT240719C004450002024-03-28 3:38PM EDT2024-07-1913.7011.6515.55+0.37+2.78%2373426.98%
MSFT240816C004450002024-03-28 3:42PM EDT2024-08-1618.0315.9020.00-0.17-0.93%1998828.57%
MSFT240920C004450002024-03-28 11:19AM EDT2024-09-2021.3019.5522.20+0.45+2.16%9353027.50%
MSFT241018C004450002024-03-28 3:51PM EDT2024-10-1824.5522.2025.70-2.40-8.91%46128.38%
MSFT241115C004450002024-03-28 11:48AM EDT2024-11-1528.1526.2028.55-5.00-15.08%211028.76%
MSFT241220C004450002024-03-27 2:40PM EDT2024-12-2030.4528.5032.500.00-353229.58%
MSFT250117C004450002024-03-28 2:24PM EDT2025-01-1732.8731.1035.15+0.07+0.21%1858429.90%
MSFT250620C004450002024-03-28 3:29PM EDT2025-06-2045.8941.4551.45-0.66-1.42%14824132.99%
MSFT251219C004450002024-03-25 9:33AM EDT2025-12-1958.2757.5561.00-4.73-7.51%22,36532.16%
MSFT260116C004450002024-02-27 4:58PM EDT2026-01-1653.5058.4562.500.00-16232.14%
MSFT260618C004450002024-02-13 11:08AM EDT2026-06-1861.5072.1575.650.00-2534.24%
MSFT261218C004450002024-03-28 9:30AM EDT2026-12-1880.9076.0081.00-2.95-3.52%11232.88%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405P004450002024-03-27 3:41PM EDT2024-04-0523.5023.3025.750.00-61134.14%
MSFT240412P004450002024-03-22 10:35AM EDT2024-04-1218.4022.5026.000.00-6626.22%
MSFT240419P004450002024-03-28 3:09PM EDT2024-04-1924.3223.6026.15-0.88-3.49%511622.27%
MSFT240426P004450002024-03-25 12:18PM EDT2024-04-2625.4323.5027.20+2.83+12.52%5522.77%
MSFT240503P004450002024-03-28 3:26PM EDT2024-05-0326.3525.0028.70+1.25+4.98%12024.26%
MSFT240517P004450002024-03-26 3:59PM EDT2024-05-1727.9526.5030.050.00-2749323.27%
MSFT240621P004450002024-03-25 9:43AM EDT2024-06-2130.7029.0032.750.00-27121.72%
MSFT240719P004450002024-03-27 9:35AM EDT2024-07-1931.6030.0034.050.00-1821020.38%
MSFT240816P004450002024-03-26 2:58PM EDT2024-08-1634.0033.0036.700.00-512921.00%
MSFT240920P004450002024-03-26 3:59PM EDT2024-09-2036.6034.5038.500.00-286320.44%
MSFT241018P004450002024-03-22 2:40PM EDT2024-10-1834.0136.0039.900.00-2220.16%
MSFT241115P004450002024-03-28 11:22AM EDT2024-11-1540.2538.1042.00-0.80-1.95%211920.54%
MSFT241220P004450002024-03-26 12:39PM EDT2024-12-2041.1540.0043.850.00-211320.47%
MSFT250117P004450002024-03-26 3:06PM EDT2025-01-1742.7040.8044.55+0.70+1.67%112319.95%
MSFT250620P004450002024-02-21 1:16PM EDT2025-06-2060.9545.0547.400.00-427917.74%
MSFT251219P004450002024-02-20 1:48PM EDT2025-12-1967.0650.7053.400.00-442317.73%
MSFT260116P004450002024-03-12 10:50AM EDT2026-01-1659.9054.0058.500.00-12319.62%
MSFT260618P004450002024-02-01 3:12PM EDT2026-06-1868.7560.7063.950.00--1119.86%
MSFT261218P004450002024-02-12 11:29AM EDT2026-12-1865.7865.5070.000.00--220.13%