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
276,45 +0,07 (+0,03%)
Pós-fechamento: 07:38PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331C001700002023-03-22 12:02PM EDT2023-03-31107.50104.25108.700.00--0168.36%
MSFT230406C001700002023-03-01 4:44PM EDT2023-04-0677.84104.40108.850.00--3128.13%
MSFT230414C001700002023-03-15 10:19AM EDT2023-04-1493.08104.60109.000.00--2105.52%
MSFT230421C001700002023-03-21 2:14PM EDT2023-04-21102.36104.80109.000.00-16693.31%
MSFT230519C001700002023-03-16 9:38AM EDT2023-05-1996.09105.50110.000.00--577.30%
MSFT230616C001700002023-03-14 3:43PM EDT2023-06-1691.30105.85110.200.00-128065.16%
MSFT230721C001700002023-03-20 1:41PM EDT2023-07-21105.90106.80111.300.00-150460.95%
MSFT230818C001700002023-03-08 2:29PM EDT2023-08-1886.55107.70112.200.00--158.96%
MSFT230915C001700002023-03-07 11:35AM EDT2023-09-1591.00108.05112.500.00-235255.26%
MSFT240119C001700002023-03-27 11:43AM EDT2024-01-19114.00111.00115.20-2.33-2.00%11,90954.12%
MSFT240621C001700002023-03-27 10:01AM EDT2024-06-21118.65114.50119.50+22.41+23.29%111151.02%
MSFT241220C001700002023-03-15 12:28PM EDT2024-12-20106.25118.50123.000.00--247.56%
MSFT250117C001700002023-03-14 11:32AM EDT2025-01-17106.76119.50124.000.00-21,26247.75%
MSFT250620C001700002023-03-27 2:01PM EDT2025-06-20124.55121.50126.50-1.15-0.91%121245.68%
MSFT251219C001700002023-03-24 2:56PM EDT2025-12-19130.90124.50129.000.00-21043.67%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331P001700002023-03-27 1:31PM EDT2023-03-310.010.000.01-0.02-66.67%113128.13%
MSFT230406P001700002023-03-17 11:55AM EDT2023-04-060.010.000.230.00-629116.21%
MSFT230414P001700002023-03-10 3:45PM EDT2023-04-140.190.000.230.00--388.48%
MSFT230421P001700002023-03-27 11:35AM EDT2023-04-210.020.000.08-0.02-50.00%186467.19%
MSFT230428P001700002023-03-27 10:13AM EDT2023-04-280.050.020.15-0.05-50.00%4164.65%
MSFT230519P001700002023-03-27 9:32AM EDT2023-05-190.270.110.23+0.06+28.57%11,07455.08%
MSFT230616P001700002023-03-27 2:51PM EDT2023-06-160.330.320.37-0.06-15.38%52,56849.83%
MSFT230721P001700002023-03-24 2:32PM EDT2023-07-210.590.520.580.00-443144.80%
MSFT230818P001700002023-03-27 3:13PM EDT2023-08-180.870.850.92-0.05-5.43%193443.65%
MSFT230915P001700002023-03-27 12:11PM EDT2023-09-151.191.101.18+0.05+4.39%297341.92%
MSFT231020P001700002023-03-23 2:46PM EDT2023-10-201.601.441.540.00-95940.37%
MSFT231117P001700002023-03-23 2:34PM EDT2023-11-171.781.631.960.00-242039.94%
MSFT240119P001700002023-03-27 3:58PM EDT2024-01-192.352.132.57+0.06+2.62%22,53137.80%
MSFT240621P001700002023-03-27 3:50PM EDT2024-06-214.202.914.45-0.14-3.23%211,73435.46%
MSFT241220P001700002023-03-27 3:56PM EDT2024-12-205.704.806.60+0.35+6.54%8431133.72%
MSFT250117P001700002023-03-24 2:03PM EDT2025-01-176.506.207.850.00-2698134.94%
MSFT250620P001700002023-03-09 12:30PM EDT2025-06-208.306.4510.000.00-114834.27%
MSFT251219P001700002023-03-24 2:13PM EDT2025-12-199.308.6510.750.00-16031.83%