Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
288,30+4,25 (+1,50%)
No fechamento: 04:00PM EDT
288,36 +0,06 (+0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230421C001600002023-03-31 12:24PM EDT2023-04-21125.15126.50130.75+3.95+3.26%135113.97%
MSFT230519C001600002023-03-22 1:57PM EDT2023-05-19118.80127.00131.300.00-11286.82%
MSFT230616C001600002023-03-27 9:30AM EDT2023-06-16122.50127.00131.500.00-217370.61%
MSFT230721C001600002022-12-29 1:32PM EDT2023-07-2186.5590.0593.050.00-230.00%
MSFT230915C001600002023-03-24 9:30AM EDT2023-09-15120.57129.00133.350.00-544960.10%
MSFT231020C001600002023-03-30 10:34AM EDT2023-10-20126.95130.00134.350.00-1558.88%
MSFT240119C001600002023-03-30 11:56AM EDT2024-01-19128.68131.50136.500.00-482254.38%
MSFT240621C001600002023-03-14 11:13AM EDT2024-06-21110.80135.00139.500.00-113950.71%
MSFT241220C001600002023-02-24 2:05PM EDT2024-12-20105.60130.00134.500.00-10538.06%
MSFT250117C001600002023-03-06 11:40AM EDT2025-01-17115.00138.50143.500.00-218650.79%
MSFT250620C001600002023-03-23 3:00PM EDT2025-06-20133.00141.00145.500.00-21548.09%
MSFT251219C001600002023-03-22 10:44AM EDT2025-12-19134.68143.50148.000.00-2746.06%
Opções de vendapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230406P001600002023-03-29 10:40AM EDT2023-04-060.010.000.090.00-2335168.75%
MSFT230414P001600002023-03-30 9:54AM EDT2023-04-140.020.000.090.00-39110.16%
MSFT230421P001600002023-03-30 11:51AM EDT2023-04-210.010.010.020.00-51,05581.25%
MSFT230428P001600002023-03-29 3:53PM EDT2023-04-280.010.000.150.00-1282.23%
MSFT230519P001600002023-03-31 3:46PM EDT2023-05-190.040.000.05-0.05-55.56%30463555.86%
MSFT230616P001600002023-03-31 3:26PM EDT2023-06-160.080.020.26-0.20-71.43%4852,21653.32%
MSFT230721P001600002023-03-31 9:44AM EDT2023-07-210.200.170.50-0.16-44.44%145152.64%
MSFT230818P001600002023-03-31 12:00PM EDT2023-08-180.370.320.87-0.24-39.34%147351.59%
MSFT230915P001600002023-03-29 3:48PM EDT2023-09-150.600.450.510.00-61,24243.12%
MSFT231020P001600002023-03-30 10:26AM EDT2023-10-200.740.650.710.00-19041.38%
MSFT231117P001600002023-03-31 3:50PM EDT2023-11-170.870.523.00-0.39-30.95%210151.81%
MSFT240119P001600002023-03-31 3:17PM EDT2024-01-191.271.201.40-0.08-5.93%151,71238.90%
MSFT240621P001600002023-03-31 3:53PM EDT2024-06-212.432.012.85-0.47-16.21%1,3512,76936.76%
MSFT241220P001600002023-03-31 12:59PM EDT2024-12-204.252.235.95-0.25-5.56%278837.65%
MSFT250117P001600002023-03-30 12:50PM EDT2025-01-174.683.905.600.00-41,37536.19%
MSFT250620P001600002023-03-23 10:48AM EDT2025-06-205.953.406.000.00-140333.25%
MSFT251219P001600002023-03-31 3:54PM EDT2025-12-196.745.008.55-1.41-17.30%114433.56%