Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
276,38-4,19 (-1,49%)
No fechamento: 04:00PM EDT
276,55 +0,17 (+0,06%)
Pós-fechamento: 07:04PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230421C001450002023-02-02 11:41AM EDT2023-04-21115.95109.40112.650.00-23620.00%
MSFT230519C001450002023-02-06 12:41PM EDT2023-05-19114.22108.55110.900.00--20.00%
MSFT230616C001450002023-03-23 2:33PM EDT2023-06-16133.00130.25134.900.00-19777.93%
MSFT230818C001450002023-02-28 4:04PM EDT2023-08-18108.10131.75136.300.00--169.20%
MSFT230915C001450002023-02-10 2:53PM EDT2023-09-15118.85105.60108.200.00-21080.00%
MSFT240119C001450002023-03-23 1:42PM EDT2024-01-19139.50134.00138.300.00-159455.91%
MSFT240621C001450002023-03-14 11:13AM EDT2024-06-21121.75136.50141.000.00-211851.60%
MSFT241220C001450002023-02-17 12:08PM EDT2024-12-20124.42142.00146.500.00-2152.80%
MSFT250117C001450002023-03-17 3:38PM EDT2025-01-17142.62139.50144.500.00-217052.05%
MSFT250620C001450002023-03-08 2:11PM EDT2025-06-20123.25141.50146.500.00-213649.55%
MSFT251219C001450002023-03-24 9:30AM EDT2025-12-19148.99143.50148.000.00-1146.56%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230421P001450002023-03-17 10:05AM EDT2023-04-210.040.000.010.00-1041,37473.44%
MSFT230519P001450002023-03-13 3:25PM EDT2023-05-190.120.010.120.00-21163.87%
MSFT230616P001450002023-03-27 10:55AM EDT2023-06-160.130.100.21-0.03-18.75%23,75757.13%
MSFT230721P001450002023-03-27 2:40PM EDT2023-07-210.200.190.25-0.10-33.33%3918850.00%
MSFT230818P001450002023-03-27 3:55PM EDT2023-08-180.350.330.39-0.12-25.53%102848.66%
MSFT230915P001450002023-03-27 1:58PM EDT2023-09-150.470.440.51-0.04-7.84%738546.39%
MSFT231020P001450002023-03-24 12:18PM EDT2023-10-200.720.590.680.00-11844.31%
MSFT231117P001450002023-03-22 3:34PM EDT2023-11-170.630.520.960.00-2644.15%
MSFT240119P001450002023-03-27 12:37PM EDT2024-01-191.040.891.10-0.01-0.95%394,58340.21%
MSFT240621P001450002023-03-20 3:41PM EDT2024-06-212.661.603.900.00-23290443.09%
MSFT241220P001450002023-03-27 11:15AM EDT2024-12-204.602.194.45+1.49+47.91%469137.68%
MSFT250117P001450002023-03-24 3:28PM EDT2025-01-173.653.554.550.00-5129437.10%
MSFT250620P001450002023-03-23 1:49PM EDT2025-06-204.504.305.050.00-116234.39%
MSFT251219P001450002023-03-03 12:23PM EDT2025-12-196.154.307.150.00-1134.46%