Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
313,64+0,85 (+0,27%)
No fechamento: 04:00PM EDT
313,72 +0,08 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231020C001600002023-08-11 3:41PM EDT2023-10-20162.42173.25176.750.00-28341.67%
MSFT231117C001600002023-09-01 2:23PM EDT2023-11-17169.20152.50156.600.00-2196.48%
MSFT231215C001600002023-09-05 11:46AM EDT2023-12-15174.96152.75156.800.00-4680.27%
MSFT240119C001600002023-09-26 3:14PM EDT2024-01-19152.35153.75157.800.00-276375.43%
MSFT240216C001600002023-08-28 1:02PM EDT2024-02-16168.02153.60157.750.00--166.83%
MSFT240315C001600002023-09-19 10:53AM EDT2024-03-15168.33154.60158.600.00-11166.26%
MSFT240419C001600002023-09-28 12:54PM EDT2024-04-19158.59155.50159.60+158.59-5064.44%
MSFT240621C001600002023-07-13 9:52AM EDT2024-06-21188.20165.00169.050.00-242781.52%
MSFT240920C001600002023-08-21 1:27PM EDT2024-09-20170.30165.50170.500.00--172.24%
MSFT241220C001600002023-02-24 2:05PM EDT2024-12-20105.60130.00134.500.00-1050.00%
MSFT250117C001600002023-09-20 3:53PM EDT2025-01-17174.30161.00165.500.00-218554.40%
MSFT250620C001600002023-09-25 11:17AM EDT2025-06-20168.97163.50168.000.00-11951.14%
MSFT251219C001600002023-09-20 3:53PM EDT2025-12-19175.15166.50171.000.00-27251.56%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231020P001600002023-09-05 3:16PM EDT2023-10-200.010.000.520.00-5150120.61%
MSFT231117P001600002023-09-26 2:58PM EDT2023-11-170.020.010.020.00-148359.38%
MSFT231215P001600002023-09-28 9:59AM EDT2023-12-150.050.000.10-0.01-16.67%1061953.13%
MSFT240119P001600002023-09-27 1:36PM EDT2024-01-190.110.060.090.00-11,63046.88%
MSFT240216P001600002023-09-28 1:09PM EDT2024-02-160.140.130.18+0.03+27.27%33745.46%
MSFT240315P001600002023-09-22 3:09PM EDT2024-03-150.210.200.250.00-2040843.29%
MSFT240419P001600002023-09-21 10:07AM EDT2024-04-190.260.300.350.00-102541.24%
MSFT240517P001600002023-09-28 1:11PM EDT2024-05-170.440.440.53+0.44-5041.07%
MSFT240621P001600002023-09-26 3:11PM EDT2024-06-210.660.570.630.00-92,81539.33%
MSFT240920P001600002023-09-28 2:15PM EDT2024-09-201.000.961.06-0.14-12.28%10376637.04%
MSFT241220P001600002023-09-27 12:55PM EDT2024-12-201.770.012.000.00-2690037.35%
MSFT250117P001600002023-09-20 3:33PM EDT2025-01-171.501.741.850.00-251,73335.66%
MSFT250620P001600002023-09-27 11:59AM EDT2025-06-202.951.005.000.00-223439.06%
MSFT251219P001600002023-09-28 10:14AM EDT2025-12-194.192.634.60-0.01-0.24%415733.66%
MSFT260116P001600002023-09-28 3:44PM EDT2026-01-163.852.845.60-0.20-4.94%2811834.89%