Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
425,27+6,87 (+1,64%)
No fechamento: 04:00PM EDT
425,45 +0,18 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:500.00
Opções de comprapara2 de agosto de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240802C005000002024-07-26 3:59PM EDT2024-08-020.070.060.10-0.01-12.50%1,1112,23849.71%
MSFT240809C005000002024-07-26 3:58PM EDT2024-08-090.170.150.18+0.03+21.43%2271,08837.99%
MSFT240816C005000002024-07-26 3:59PM EDT2024-08-160.290.230.31+0.04+16.00%2,1246,74433.64%
MSFT240823C005000002024-07-26 3:03PM EDT2024-08-230.380.250.40+0.01+2.70%3028530.35%
MSFT240830C005000002024-07-26 2:35PM EDT2024-08-300.570.480.58+0.07+14.00%2330428.93%
MSFT240920C005000002024-07-26 3:35PM EDT2024-09-201.130.951.19+0.19+20.21%7365,39626.35%
MSFT241018C005000002024-07-26 3:59PM EDT2024-10-182.151.854.10+0.25+13.16%1182,17629.51%
MSFT241115C005000002024-07-26 2:52PM EDT2024-11-154.604.604.80+0.42+10.05%601,49626.83%
MSFT241220C005000002024-07-26 3:07PM EDT2024-12-206.466.456.65+0.68+11.76%1143,30226.13%
MSFT250117C005000002024-07-26 3:51PM EDT2025-01-178.108.158.45+0.80+10.96%1,0008,21726.14%
MSFT250321C005000002024-07-26 3:31PM EDT2025-03-2112.8012.8013.25+1.35+11.79%301,82826.94%
MSFT250620C005000002024-07-26 3:39PM EDT2025-06-2019.6019.1020.85+2.00+11.36%352,01228.39%
MSFT250919C005000002024-07-26 3:45PM EDT2025-09-1925.9525.3526.75+2.05+8.58%161,02428.66%
MSFT251219C005000002024-07-26 2:44PM EDT2025-12-1932.2231.0533.00+1.63+5.33%81,14829.27%
MSFT260116C005000002024-07-26 3:56PM EDT2026-01-1635.0533.5535.10+3.35+10.57%531,91929.56%
MSFT260618C005000002024-07-25 2:03PM EDT2026-06-1844.1243.0045.75+0.62+1.43%236430.76%
MSFT261218C005000002024-07-26 2:46PM EDT2026-12-1854.4552.5056.65+1.45+2.74%594,29631.54%
Opções de vendapara2 de agosto de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240802P005000002024-07-25 3:40PM EDT2024-08-0280.1073.6076.750.00-3161.82%
MSFT240816P005000002024-07-18 3:40PM EDT2024-08-1660.8773.5575.550.00-4039.89%
MSFT240823P005000002024-07-25 3:38PM EDT2024-08-2379.4773.5576.700.00-2241.86%
MSFT240920P005000002024-07-24 3:54PM EDT2024-09-2072.0073.7577.200.00-9431.35%
MSFT241018P005000002024-07-26 1:15PM EDT2024-10-1872.6873.9075.75+20.28+38.70%7720.87%
MSFT241115P005000002024-07-25 10:12AM EDT2024-11-1580.4174.9578.000.00-29823.94%
MSFT241220P005000002024-07-26 3:56PM EDT2024-12-2076.9275.0578.45+10.60+15.98%611021.70%
MSFT250117P005000002024-07-25 3:44PM EDT2025-01-1781.4075.6577.550.00-3516718.40%
MSFT250321P005000002024-07-16 1:36PM EDT2025-03-2184.7577.5080.25+24.10+39.74%104019.30%
MSFT250620P005000002024-07-26 9:34AM EDT2025-06-2084.3779.2081.65+8.57+11.31%17317.75%
MSFT250919P005000002024-07-12 10:41AM EDT2025-09-1963.1180.5083.800.00-13817.38%
MSFT251219P005000002024-07-09 12:44PM EDT2025-12-1963.6382.9086.100.00-16517.26%
MSFT260116P005000002024-07-17 9:32AM EDT2026-01-1687.0484.7586.80+13.46+18.29%113117.23%
MSFT260618P005000002024-07-19 1:27PM EDT2026-06-1883.0087.0090.800.00-27017.28%
MSFT261218P005000002024-07-26 10:08AM EDT2026-12-1896.6791.0095.00+3.67+3.95%21,45417.20%