Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,72-0,71 (-0,17%)
No fechamento: 04:00PM EDT
420,01 -0,71 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:250.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C002500002024-03-27 3:40PM EDT2024-04-19172.63169.30173.500.00-197105.23%
MSFT240517C002500002024-03-28 9:59AM EDT2024-05-17173.00171.00174.50+11.20+6.92%21184.69%
MSFT240621C002500002024-03-28 11:06AM EDT2024-06-21174.18172.00175.50+2.02+1.17%11,86170.69%
MSFT240719C002500002024-03-13 10:07AM EDT2024-07-19166.78173.05177.400.00-11267.31%
MSFT240816C002500002024-03-26 3:57PM EDT2024-08-16176.83174.15177.500.00-11,54062.19%
MSFT240920C002500002024-03-15 11:58AM EDT2024-09-20172.48174.90178.500.00-12,37458.03%
MSFT241018C002500002024-02-27 2:31PM EDT2024-10-18162.78176.50180.200.00--357.69%
MSFT241115C002500002024-02-28 3:54PM EDT2024-11-15166.03177.00181.000.00--255.41%
MSFT241220C002500002024-03-18 3:56PM EDT2024-12-20177.33178.15181.500.00-716453.15%
MSFT250117C002500002024-03-27 10:12AM EDT2025-01-17180.86178.05183.000.00-12,08651.73%
MSFT250620C002500002024-03-26 2:59PM EDT2025-06-20189.00182.50187.500.00-449750.37%
MSFT251219C002500002024-03-27 3:11PM EDT2025-12-19190.00185.95194.400.00-129048.68%
MSFT260116C002500002024-03-28 1:42PM EDT2026-01-16191.60189.50194.00-4.75-2.42%122347.30%
MSFT260618C002500002024-03-08 12:16PM EDT2026-06-18183.34193.00198.000.00-11945.60%
MSFT261218C002500002024-03-28 2:49PM EDT2026-12-18200.95199.95202.50-1.55-0.77%25644.13%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405P002500002024-03-08 1:52PM EDT2024-04-050.020.000.520.00-11152.34%
MSFT240412P002500002024-03-11 10:59AM EDT2024-04-120.050.000.230.00--3100.98%
MSFT240419P002500002024-03-12 12:45PM EDT2024-04-190.030.000.150.00-328279.49%
MSFT240426P002500002024-03-22 11:30AM EDT2024-04-260.070.002.150.00-4398.83%
MSFT240517P002500002024-03-27 12:11PM EDT2024-05-170.070.000.310.00-238757.18%
MSFT240621P002500002024-03-28 12:53PM EDT2024-06-210.190.080.450.00-45,23450.34%
MSFT240719P002500002024-03-28 12:53PM EDT2024-07-190.270.000.53+0.03+12.50%41,14644.73%
MSFT240816P002500002024-03-28 12:53PM EDT2024-08-160.470.130.88-0.01-2.08%591243.34%
MSFT240920P002500002024-03-21 12:43PM EDT2024-09-200.650.170.690.00-101,95837.31%
MSFT241018P002500002024-03-26 2:43PM EDT2024-10-180.820.000.970.00-32936.62%
MSFT241115P002500002024-03-26 2:44PM EDT2024-11-151.140.881.270.00-38135.99%
MSFT241220P002500002024-03-26 2:44PM EDT2024-12-201.360.753.450.00-371841.10%
MSFT250117P002500002024-03-28 12:01PM EDT2025-01-171.551.351.62+0.04+2.65%36,31633.37%
MSFT250321P002500002024-03-27 1:09PM EDT2025-03-211.370.542.250.00-46632.34%
MSFT250620P002500002024-03-15 12:13PM EDT2025-06-203.552.003.400.00-51,91831.59%
MSFT251219P002500002024-03-26 3:07PM EDT2025-12-194.731.3010.000.00-153335.62%
MSFT260116P002500002024-03-27 10:41AM EDT2026-01-165.184.906.850.00-142731.15%
MSFT260618P002500002024-03-07 2:11PM EDT2026-06-188.314.009.000.00-511430.39%
MSFT261218P002500002024-03-27 10:41AM EDT2026-12-188.706.5011.000.00-18529.25%