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
276,69 +0,31 (+0,11%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331C001750002023-03-24 11:04AM EDT2023-03-31104.5099.25103.750.00-110183.20%
MSFT230414C001750002023-03-15 10:19AM EDT2023-04-1488.1399.55104.000.00--2101.71%
MSFT230421C001750002023-02-24 2:49PM EDT2023-04-2175.30103.95107.300.00-765141.82%
MSFT230428C001750002023-03-10 10:58AM EDT2023-04-2875.57100.05104.500.00--187.65%
MSFT230519C001750002023-03-24 9:30AM EDT2023-05-19102.50100.55105.000.00-1674.34%
MSFT230616C001750002023-03-22 2:53PM EDT2023-06-16107.48100.90105.400.00-193163.28%
MSFT230721C001750002023-03-01 12:55PM EDT2023-07-2178.60102.05106.500.00-12159.41%
MSFT230818C001750002023-02-02 3:41PM EDT2023-08-1891.6884.2086.150.00--00.00%
MSFT230915C001750002023-03-21 3:09PM EDT2023-09-15102.00103.35107.700.00-115553.69%
MSFT231020C001750002023-03-15 1:45PM EDT2023-10-2094.35104.50109.000.00-1252.78%
MSFT240119C001750002023-03-23 1:10PM EDT2024-01-19112.10106.50111.200.00-529353.84%
MSFT240621C001750002023-03-21 9:59AM EDT2024-06-21110.05110.50115.500.00-123750.39%
MSFT241220C001750002023-03-15 1:13PM EDT2024-12-20104.75114.50119.000.00--13846.81%
MSFT250117C001750002023-03-24 2:56PM EDT2025-01-17119.80115.50120.000.00-21,02646.97%
MSFT250620C001750002023-03-17 10:34AM EDT2025-06-20125.64118.00122.500.00-12444.88%
MSFT251219C001750002023-03-20 10:39AM EDT2025-12-19119.09121.00125.500.00-4643.30%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331P001750002023-03-17 3:28PM EDT2023-03-310.050.000.010.00-1014134.38%
MSFT230406P001750002023-03-21 11:47AM EDT2023-04-060.020.000.080.00-120122102.34%
MSFT230414P001750002023-03-27 3:26PM EDT2023-04-140.020.000.02-0.11-84.62%1041267.19%
MSFT230421P001750002023-03-27 3:00PM EDT2023-04-210.020.010.02-0.03-60.00%211,41658.98%
MSFT230428P001750002023-03-16 12:50PM EDT2023-04-280.300.000.160.00-1261.72%
MSFT230519P001750002023-03-27 3:26PM EDT2023-05-190.190.180.28-0.03-13.64%4,50656254.79%
MSFT230616P001750002023-03-27 12:36PM EDT2023-06-160.420.390.44-0.04-8.70%113,52348.78%
MSFT230721P001750002023-03-27 9:40AM EDT2023-07-210.690.630.84+0.09+15.00%295045.52%
MSFT230818P001750002023-03-27 12:09PM EDT2023-08-181.111.021.09+0.05+4.72%288742.92%
MSFT230915P001750002023-03-24 1:12PM EDT2023-09-151.441.311.390.00-201,88041.25%
MSFT231020P001750002023-03-22 3:21PM EDT2023-10-201.541.691.780.00-212439.65%
MSFT231117P001750002023-03-21 3:36PM EDT2023-11-172.151.912.260.00-112039.31%
MSFT240119P001750002023-03-27 3:39PM EDT2024-01-192.682.512.75-0.15-5.30%1939,15036.61%
MSFT240621P001750002023-03-24 10:09AM EDT2024-06-214.883.655.850.00-256736.70%
MSFT241220P001750002023-03-27 3:57PM EDT2024-12-206.655.607.20-0.03-0.45%3640433.13%
MSFT250117P001750002023-03-27 3:54PM EDT2025-01-177.256.908.05-0.20-2.68%41,00733.68%
MSFT250620P001750002023-02-17 3:48PM EDT2025-06-209.507.2011.050.00-28734.04%
MSFT251219P001750002023-03-24 3:36PM EDT2025-12-1910.109.1011.550.00-225131.31%