Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
430,16+3,16 (+0,74%)
No fechamento: 04:00PM EDT
430,33 +0,17 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:475.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531C004750002024-05-23 3:52PM EDT2024-05-310.010.000.020.00-2289328.91%
MSFT240607C004750002024-05-23 1:48PM EDT2024-06-070.040.020.040.00-165721.29%
MSFT240614C004750002024-05-24 3:42PM EDT2024-06-140.060.050.07-0.09-60.00%98818.36%
MSFT240621C004750002024-05-24 3:20PM EDT2024-06-210.140.050.14-0.01-6.67%391,81817.38%
MSFT240628C004750002024-05-24 3:57PM EDT2024-06-280.250.190.26-0.02-7.41%56017.09%
MSFT240920C004750002024-05-24 2:46PM EDT2024-09-206.926.707.00+0.52+8.12%3386422.16%
MSFT241018C004750002024-05-24 2:45PM EDT2024-10-189.309.109.50-0.67-6.72%565222.80%
MSFT241115C004750002024-05-24 9:56AM EDT2024-11-1512.0513.2514.10-1.08-8.23%4827625.39%
MSFT241220C004750002024-05-24 2:24PM EDT2024-12-2016.2015.9016.25+1.10+7.28%164025.00%
MSFT250117C004750002024-05-24 3:53PM EDT2025-01-1718.0518.0518.45+0.70+4.03%311,51525.20%
MSFT250620C004750002024-05-24 1:36PM EDT2025-06-2031.0030.3531.90-0.25-0.80%51,37827.52%
MSFT251219C004750002024-05-22 9:49AM EDT2025-12-1947.5944.8046.550.00-214529.61%
MSFT260116C004750002024-05-24 9:38AM EDT2026-01-1646.3047.3550.05-3.70-7.40%177930.51%
MSFT260618C004750002024-05-23 9:30AM EDT2026-06-1859.5557.4060.600.00-28431.51%
MSFT261218C004750002024-05-23 12:04PM EDT2026-12-1870.9568.0571.800.00-12,34032.34%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P004750002024-05-23 3:54PM EDT2024-06-2148.2844.2045.500.00-3022.88%
MSFT240920P004750002024-05-16 1:26PM EDT2024-09-2053.1545.5046.600.00-151513.87%
MSFT241018P004750002024-05-22 10:14AM EDT2024-10-1851.0946.4547.45+5.46+11.97%42413.98%
MSFT241115P004750002024-03-05 11:25AM EDT2024-11-1572.4056.9058.400.00--024.89%
MSFT241220P004750002024-04-25 10:52AM EDT2024-12-2085.2549.6550.800.00-111315.62%
MSFT250117P004750002024-05-24 11:00AM EDT2025-01-1752.4750.2551.60+1.67+3.29%53315.44%
MSFT250620P004750002024-05-07 1:01PM EDT2025-06-2070.5455.4058.350.00-2616.59%
MSFT251219P004750002024-05-14 9:41AM EDT2025-12-1973.6662.2564.850.00-25817.02%
MSFT260116P004750002024-05-13 3:45PM EDT2026-01-1674.8763.1065.800.00-423417.07%
MSFT260618P004750002024-05-03 9:44AM EDT2026-06-1884.3566.0070.450.00-2017.23%
MSFT261218P004750002024-05-23 10:43AM EDT2026-12-1871.2371.2574.450.00-103,51716.96%