Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
399,12-5,15 (-1,27%)
No fechamento: 04:00PM EDT
396,86 -2,26 (-0,57%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240517C002400002024-04-04 9:52AM EDT2024-05-17187.57158.00161.300.00-14488.62%
MSFT240621C002400002024-04-19 12:26PM EDT2024-06-21160.52159.00162.45-16.88-9.52%262771.35%
MSFT240816C002400002024-02-09 4:47PM EDT2024-08-16185.63170.55173.300.00--488.96%
MSFT240920C002400002024-01-25 1:11PM EDT2024-09-20172.35175.80178.550.00-5588.75%
MSFT241115C002400002024-03-28 12:54PM EDT2024-11-15187.86164.75168.850.00-11156.81%
MSFT241220C002400002024-04-15 10:21AM EDT2024-12-20191.45165.50169.700.00-518654.18%
MSFT250117C002400002024-04-17 11:15AM EDT2025-01-17184.77166.90170.750.00-468853.54%
MSFT250321C002400002024-04-05 11:40AM EDT2025-03-21195.75169.00173.500.00-2151.94%
MSFT250620C002400002024-02-23 10:47AM EDT2025-06-20189.63200.50205.000.00-829079.78%
MSFT250919C002400002024-04-12 1:17PM EDT2025-09-19198.52174.50179.500.00-1150.77%
MSFT251219C002400002024-04-16 10:13AM EDT2025-12-19197.00177.50182.000.00-16649.12%
MSFT260116C002400002024-04-16 1:13PM EDT2026-01-16196.80178.50183.000.00-1348.91%
MSFT261218C002400002024-04-16 1:13PM EDT2026-12-18205.79187.50192.000.00-213545.77%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240517P002400002024-04-16 10:04AM EDT2024-05-170.050.020.050.00-129064.45%
MSFT240621P002400002024-04-19 2:02PM EDT2024-06-210.180.150.23-0.02-10.00%1052,92651.47%
MSFT240719P002400002024-04-17 11:46AM EDT2024-07-190.210.240.360.00-712346.53%
MSFT240816P002400002024-04-19 11:58AM EDT2024-08-160.500.470.63+0.02+4.17%108844.17%
MSFT240920P002400002024-04-19 3:27PM EDT2024-09-200.800.710.90+0.13+19.40%837041.14%
MSFT241018P002400002024-04-15 1:37PM EDT2024-10-180.700.841.050.00-223638.86%
MSFT241115P002400002024-04-18 2:41PM EDT2024-11-151.171.251.430.00-12238.26%
MSFT241220P002400002024-04-09 2:36PM EDT2024-12-201.151.491.790.00-183636.98%
MSFT250117P002400002024-04-15 9:54AM EDT2025-01-171.251.731.990.00-856,68335.79%
MSFT250321P002400002024-04-16 3:56PM EDT2025-03-212.051.704.550.00-7931538.93%
MSFT250620P002400002024-04-11 3:04PM EDT2025-06-202.252.373.750.00-281932.92%
MSFT250919P002400002024-04-09 1:33PM EDT2025-09-193.304.304.600.00--131.44%
MSFT251219P002400002024-03-22 12:15PM EDT2025-12-194.085.255.600.00-123530.53%
MSFT260116P002400002024-04-19 10:15AM EDT2026-01-165.605.507.10+0.10+1.82%268931.90%
MSFT260618P002400002024-04-15 2:11PM EDT2026-06-186.206.157.550.00-21929.17%
MSFT261218P002400002024-04-10 11:07AM EDT2026-12-187.158.1510.050.00-102228.70%