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:470.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405C004700002024-03-28 3:31PM EDT2024-04-050.020.010.17+0.01+100.00%3524136.23%
MSFT240412C004700002024-03-28 3:17PM EDT2024-04-120.040.020.07-0.06-60.00%212623.44%
MSFT240419C004700002024-03-28 3:50PM EDT2024-04-190.110.070.15-0.03-21.43%742,57021.44%
MSFT240426C004700002024-03-28 3:37PM EDT2024-04-260.640.551.10-0.04-5.88%2016927.01%
MSFT240503C004700002024-03-28 2:34PM EDT2024-05-031.391.281.50-0.21-13.13%1510226.16%
MSFT240517C004700002024-03-28 3:26PM EDT2024-05-172.281.922.32-0.12-5.00%6172,97324.99%
MSFT240621C004700002024-03-28 3:56PM EDT2024-06-215.004.605.90+0.48+10.62%862,70926.21%
MSFT240719C004700002024-03-28 3:42PM EDT2024-07-196.906.408.80+0.05+0.73%1172,26026.81%
MSFT240816C004700002024-03-28 2:14PM EDT2024-08-1610.109.8010.25-0.27-2.60%381,04525.70%
MSFT240920C004700002024-03-28 1:41PM EDT2024-09-2012.8910.7014.85+0.19+1.50%451,95027.58%
MSFT241018C004700002024-03-27 3:59PM EDT2024-10-1815.4013.3515.450.00-6531226.16%
MSFT241115C004700002024-03-27 3:23PM EDT2024-11-1518.6016.9019.050.00-48727.48%
MSFT241220C004700002024-03-27 2:15PM EDT2024-12-2021.0719.4023.500.00-21,74628.92%
MSFT250117C004700002024-03-28 2:59PM EDT2025-01-1723.2621.2525.45-0.29-1.23%31,55728.87%
MSFT250321C004700002024-03-28 1:44PM EDT2025-03-2128.1526.2529.05-0.05-0.18%511128.45%
MSFT250620C004700002024-03-28 3:55PM EDT2025-06-2036.1034.0036.55+0.50+1.40%21,18229.52%
MSFT251219C004700002024-03-22 1:24PM EDT2025-12-1952.6342.9052.900.00-140332.36%
MSFT260116C004700002024-03-28 3:56PM EDT2026-01-1649.8846.5051.50-0.13-0.26%581,39331.04%
MSFT260618C004700002024-03-22 3:32PM EDT2026-06-1863.9756.0060.500.00-27431.56%
MSFT261218C004700002024-03-22 11:08AM EDT2026-12-1873.0063.6573.650.00-21,20533.26%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405P004700002024-03-26 11:23AM EDT2024-04-0545.3047.5051.600.00-2062.50%
MSFT240419P004700002024-03-14 9:34AM EDT2024-04-1951.1047.5050.750.00-2033.31%
MSFT240517P004700002024-03-27 11:32AM EDT2024-05-1750.6347.5051.300.00-2424.05%
MSFT240621P004700002024-03-21 10:41AM EDT2024-06-2144.4548.1052.200.00-232320.56%
MSFT240719P004700002024-03-11 12:50PM EDT2024-07-1967.1049.0053.250.00-14319.71%
MSFT240816P004700002024-03-12 3:48PM EDT2024-08-1658.0651.0054.700.00-2519.73%
MSFT240920P004700002024-03-25 2:16PM EDT2024-09-2052.3552.0055.850.00-12519.03%
MSFT241018P004700002024-03-08 4:52PM EDT2024-10-1866.6653.2056.850.00-28218.73%
MSFT241115P004700002024-03-05 11:24AM EDT2024-11-1568.4054.6557.700.00-2218.38%
MSFT241220P004700002024-03-20 9:35AM EDT2024-12-2057.9556.0059.750.00-51018.89%
MSFT250117P004700002024-03-27 10:56AM EDT2025-01-1758.9156.8061.150.00-1012419.07%
MSFT250321P004700002024-03-12 9:32AM EDT2025-03-2169.6658.5063.500.00--118.94%
MSFT250620P004700002024-03-14 11:12AM EDT2025-06-2061.1559.7569.700.00-34020.57%
MSFT251219P004700002024-01-31 10:35AM EDT2025-12-1973.850.000.000.00--10.00%
MSFT260116P004700002024-03-14 2:00PM EDT2026-01-1668.2568.0072.500.00-101,12518.31%
MSFT261218P004700002024-03-26 10:07AM EDT2026-12-1876.7275.5080.500.00-6717.91%