Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
280,57+2,91 (+1,05%)
No fechamento: 04:00PM EDT
280,94 +0,37 (+0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331C002300002023-03-24 1:08PM EDT2023-03-3148.1148.6551.85+2.11+4.59%48133101.73%
MSFT230406C002300002023-03-23 1:10PM EDT2023-04-0649.8249.0552.050.00-214977.39%
MSFT230414C002300002023-03-24 2:34PM EDT2023-04-1449.6549.4552.60+0.29+0.59%232066.20%
MSFT230421C002300002023-03-24 3:22PM EDT2023-04-2151.5050.1053.15-0.68-1.30%23,30461.40%
MSFT230428C002300002023-03-20 12:59PM EDT2023-04-2849.5950.3553.70+5.05+11.34%1558.27%
MSFT230519C002300002023-03-24 10:50AM EDT2023-05-1951.8652.4555.35-1.13-2.13%81753.13%
MSFT230616C002300002023-03-23 2:01PM EDT2023-06-1652.5554.3556.80-1.66-3.06%12,13247.91%
MSFT230721C002300002023-03-24 11:43AM EDT2023-07-2155.5056.3558.35-1.81-3.16%194644.04%
MSFT230818C002300002023-03-20 11:14AM EDT2023-08-1852.2058.2060.400.00-17143.88%
MSFT230915C002300002023-03-23 11:12AM EDT2023-09-1560.1559.9062.300.00-21,10743.68%
MSFT231020C002300002023-03-21 2:32PM EDT2023-10-2055.2561.4563.050.00-310941.09%
MSFT231117C002300002023-03-17 2:39PM EDT2023-11-1762.7562.4565.650.00-4342.47%
MSFT240119C002300002023-03-23 12:59PM EDT2024-01-1966.5066.1567.550.00-131,26040.22%
MSFT240621C002300002023-03-24 12:31PM EDT2024-06-2171.1671.3075.05+5.36+8.15%184740.34%
MSFT241220C002300002023-03-15 3:56PM EDT2024-12-2067.0577.0581.450.00-3917839.44%
MSFT250117C002300002023-03-23 1:54PM EDT2025-01-1779.2878.3082.500.00-260139.46%
MSFT250620C002300002023-03-22 2:05PM EDT2025-06-2084.7682.1086.450.00-123038.43%
MSFT251219C002300002023-03-24 2:27PM EDT2025-12-1987.8987.0090.95-0.37-0.42%117637.72%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331P002300002023-03-24 3:40PM EDT2023-03-310.040.000.06-0.08-66.67%4001,38955.47%
MSFT230406P002300002023-03-24 3:58PM EDT2023-04-060.130.100.21-0.11-45.83%751,04350.10%
MSFT230414P002300002023-03-24 3:15PM EDT2023-04-140.320.020.50-0.18-36.00%401,26748.00%
MSFT230421P002300002023-03-24 3:59PM EDT2023-04-210.510.350.65-0.17-25.00%3209,18743.75%
MSFT230428P002300002023-03-24 3:54PM EDT2023-04-281.020.951.02-0.16-13.56%9619443.14%
MSFT230519P002300002023-03-24 3:58PM EDT2023-05-191.961.922.27-0.17-7.98%4562,63341.84%
MSFT230616P002300002023-03-24 3:32PM EDT2023-06-162.952.853.05-0.25-7.81%1799,85037.32%
MSFT230721P002300002023-03-24 3:20PM EDT2023-07-214.094.054.70-0.16-3.76%992,55136.23%
MSFT230818P002300002023-03-24 1:28PM EDT2023-08-185.705.355.50-0.50-8.06%132,06934.53%
MSFT230915P002300002023-03-24 3:39PM EDT2023-09-156.365.556.40-0.32-4.79%1434,98833.56%
MSFT231020P002300002023-03-24 2:41PM EDT2023-10-207.506.507.45-0.35-4.46%51,12232.58%
MSFT231117P002300002023-03-24 10:30AM EDT2023-11-178.857.808.65+1.09+14.05%21432.60%
MSFT240119P002300002023-03-24 3:55PM EDT2024-01-199.989.2010.30+0.28+2.89%107,46631.35%
MSFT240621P002300002023-03-24 3:52PM EDT2024-06-2113.6512.1514.75+0.80+6.23%232,40930.38%
MSFT241220P002300002023-03-17 2:24PM EDT2024-12-2017.9015.4519.500.00-365129.87%
MSFT250117P002300002023-03-24 3:52PM EDT2025-01-1717.9416.4519.75+0.14+0.79%241,53729.44%
MSFT250620P002300002023-03-23 10:58AM EDT2025-06-2019.0018.3522.900.00-165428.91%
MSFT251219P002300002023-03-16 3:29PM EDT2025-12-1922.6021.0525.450.00-201627.88%