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:205.00
Opções de comprapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230406C002050002023-02-27 1:05PM EDT2023-04-0646.8074.4576.050.00--30.00%
MSFT230421C002050002023-03-22 10:17AM EDT2023-04-2171.0081.5085.900.00-124472.56%
MSFT230428C002050002023-03-31 3:43PM EDT2023-04-2882.5582.0086.20+14.20+20.78%2270.95%
MSFT230505C002050002023-03-23 11:42AM EDT2023-05-0576.8082.0086.450.00--1065.26%
MSFT230519C002050002023-03-29 9:30AM EDT2023-05-1975.7782.5086.850.00-1259.86%
MSFT230616C002050002023-03-29 10:55AM EDT2023-06-1676.5183.0087.600.00-424752.03%
MSFT230721C002050002023-03-08 10:48AM EDT2023-07-2154.0984.5089.000.00-11957.87%
MSFT230818C002050002023-03-06 4:42PM EDT2023-08-1859.8086.1090.000.00-36954.64%
MSFT230915C002050002023-03-23 2:22PM EDT2023-09-1580.1086.5091.000.00-129752.38%
MSFT231020C002050002023-03-23 10:29AM EDT2023-10-2081.2488.4092.750.00-202351.42%
MSFT240119C002050002023-03-31 3:14PM EDT2024-01-1993.5591.5096.00+6.55+7.53%387648.13%
MSFT240621C002050002023-03-27 1:09PM EDT2024-06-2188.5597.00100.650.00-122944.82%
MSFT241220C002050002023-03-30 1:16PM EDT2024-12-2099.06102.00107.000.00-63244.11%
MSFT250117C002050002023-03-14 3:15PM EDT2025-01-1779.05103.50108.000.00-11810644.11%
MSFT250620C002050002023-03-31 2:15PM EDT2025-06-20107.75106.50111.50+3.75+3.61%64842.66%
MSFT251219C002050002023-03-30 11:52AM EDT2025-12-19109.00110.55114.950.00-42241.16%
Opções de vendapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230406P002050002023-03-28 9:57AM EDT2023-04-060.020.000.050.00-126896.09%
MSFT230414P002050002023-03-27 12:26PM EDT2023-04-140.060.000.090.00-513266.80%
MSFT230421P002050002023-03-31 2:28PM EDT2023-04-210.040.000.09-0.01-20.00%496,50254.49%
MSFT230428P002050002023-03-31 12:50PM EDT2023-04-280.150.050.27+0.02+15.38%111054.88%
MSFT230505P002050002023-03-31 3:53PM EDT2023-05-050.140.000.15-0.06-30.00%41948.73%
MSFT230519P002050002023-03-31 3:29PM EDT2023-05-190.280.000.30-0.07-20.00%1469445.41%
MSFT230616P002050002023-03-31 1:59PM EDT2023-06-160.640.480.63-0.12-15.79%1,2154,84240.97%
MSFT230721P002050002023-03-31 3:39PM EDT2023-07-211.020.982.10-0.28-21.54%383,96943.67%
MSFT230818P002050002023-03-30 3:35PM EDT2023-08-181.981.592.180.00-149939.42%
MSFT230915P002050002023-03-31 2:40PM EDT2023-09-152.232.062.62-0.23-9.35%262,31137.70%
MSFT231020P002050002023-03-31 3:51PM EDT2023-10-202.792.644.80-0.36-11.43%14028940.71%
MSFT231117P002050002023-03-27 3:35PM EDT2023-11-174.653.155.000.00-51438.65%
MSFT240119P002050002023-03-31 12:28PM EDT2024-01-194.503.504.70-0.30-6.25%24,76433.61%
MSFT240621P002050002023-03-30 12:08PM EDT2024-06-217.656.458.450.00-21,63533.20%
MSFT241220P002050002023-03-31 1:36PM EDT2024-12-2010.207.5011.35-1.62-13.71%422131.40%
MSFT250117P002050002023-03-31 10:50AM EDT2025-01-1711.008.0011.70-0.23-2.05%7578731.11%
MSFT250620P002050002023-03-14 9:30AM EDT2025-06-2018.1410.4014.700.00-13230.89%
MSFT251219P002050002023-03-30 3:40PM EDT2025-12-1915.2012.5017.000.00-192229.83%