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
276,30 -0,08 (-0,03%)
Pós-fechamento: 06:41PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230406C001800002023-03-22 3:45PM EDT2023-04-0695.7594.4598.700.00--9110.94%
MSFT230414C001800002023-03-17 1:53PM EDT2023-04-14101.7094.6599.000.00-2295.41%
MSFT230421C001800002023-03-27 11:35AM EDT2023-04-2198.2894.8599.00+4.16+4.42%211584.33%
MSFT230519C001800002023-03-27 12:41PM EDT2023-05-1997.7095.5599.60+3.21+3.40%3367.60%
MSFT230616C001800002023-03-22 1:53PM EDT2023-06-1699.1496.05100.500.00-224060.58%
MSFT230721C001800002023-03-14 11:26AM EDT2023-07-2183.3397.70101.900.00-18258.72%
MSFT230818C001800002023-03-20 3:38PM EDT2023-08-1895.9098.20102.500.00-17454.94%
MSFT230915C001800002023-03-23 1:59PM EDT2023-09-15103.5598.70103.000.00-2449652.04%
MSFT231020C001800002023-03-22 3:45PM EDT2023-10-20101.40100.05104.500.00-1251.62%
MSFT240119C001800002023-03-23 11:43AM EDT2024-01-19108.05102.00106.500.00-2263151.91%
MSFT240621C001800002023-03-23 2:23PM EDT2024-06-21109.90106.00111.000.00-157048.88%
MSFT241220C001800002023-03-15 2:31PM EDT2024-12-20102.70110.50115.500.00--15246.54%
MSFT250117C001800002023-03-22 10:24AM EDT2025-01-17113.60111.50116.000.00-11,77946.11%
MSFT250620C001800002023-03-21 12:27PM EDT2025-06-20112.65114.75118.450.00-31,25243.96%
MSFT251219C001800002023-03-24 2:27PM EDT2025-12-19121.07119.00122.000.00-1342.86%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331P001800002023-03-27 12:03PM EDT2023-03-310.010.000.01-0.01-50.00%10362112.50%
MSFT230406P001800002023-03-24 3:37PM EDT2023-04-060.010.000.080.00-25927992.19%
MSFT230414P001800002023-03-27 11:50AM EDT2023-04-140.020.000.09-0.01-33.33%103171.09%
MSFT230421P001800002023-03-27 3:04PM EDT2023-04-210.040.030.07-0.01-20.00%1641,57561.33%
MSFT230428P001800002023-03-22 3:12PM EDT2023-04-280.120.020.160.00-21458.20%
MSFT230519P001800002023-03-27 1:20PM EDT2023-05-190.250.230.34-0.06-19.35%8977352.88%
MSFT230616P001800002023-03-27 12:44PM EDT2023-06-160.510.390.53-0.05-8.93%164,18547.27%
MSFT230721P001800002023-03-24 2:15PM EDT2023-07-210.840.770.830.00-394442.82%
MSFT230818P001800002023-03-27 11:27AM EDT2023-08-181.231.211.29-0.03-2.38%795841.93%
MSFT230915P001800002023-03-24 3:23PM EDT2023-09-151.551.541.630.00-91,77740.34%
MSFT231020P001800002023-03-27 3:32PM EDT2023-10-201.941.982.09-0.08-3.96%147638.93%
MSFT231117P001800002023-03-27 11:00AM EDT2023-11-172.322.082.47-0.27-10.42%1526338.04%
MSFT240119P001800002023-03-27 3:05PM EDT2024-01-193.003.003.15-0.10-3.23%1456,10235.95%
MSFT240621P001800002023-03-23 12:50PM EDT2024-06-214.904.955.400.00-298634.06%
MSFT241220P001800002023-03-27 3:53PM EDT2024-12-207.026.558.05-0.74-9.54%637632.80%
MSFT250117P001800002023-03-27 11:13AM EDT2025-01-177.957.609.45+0.40+5.30%2082,03234.01%
MSFT250620P001800002023-03-17 1:10PM EDT2025-06-209.308.0510.000.00-1013631.29%
MSFT251219P001800002023-03-24 2:16PM EDT2025-12-1911.3010.1012.500.00-143930.87%