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:250.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240517C002500002024-03-28 9:59AM EDT2024-05-17173.00148.05151.250.00-21382.28%
MSFT240621C002500002024-04-19 2:56PM EDT2024-06-21152.00149.10152.60-7.44-4.67%41,85967.41%
MSFT240719C002500002024-04-19 10:57AM EDT2024-07-19155.52150.60154.40-11.26-6.75%51264.89%
MSFT240816C002500002024-04-16 2:33PM EDT2024-08-16169.74151.50155.650.00-51,53760.75%
MSFT240920C002500002024-04-19 10:18AM EDT2024-09-20156.60152.60156.85-21.38-12.01%22,37456.76%
MSFT241018C002500002024-04-18 12:12PM EDT2024-10-18166.89153.80157.800.00-5854.85%
MSFT241115C002500002024-02-28 3:54PM EDT2024-11-15166.03177.00181.000.00--289.01%
MSFT241220C002500002024-04-15 3:51PM EDT2024-12-20173.04156.25160.100.00-116551.83%
MSFT250117C002500002024-04-19 3:48PM EDT2025-01-17159.05157.75160.00-13.02-7.57%22,07550.29%
MSFT250620C002500002024-04-19 12:29PM EDT2025-06-20164.48163.00167.50-24.27-12.86%149550.52%
MSFT251219C002500002024-04-16 10:53AM EDT2025-12-19188.00169.00174.000.00-128948.05%
MSFT260116C002500002024-04-17 12:31PM EDT2026-01-16183.93170.50175.000.00-219947.82%
MSFT260618C002500002024-04-17 12:31PM EDT2026-06-18188.52175.00179.500.00-21946.24%
MSFT261218C002500002024-04-15 1:31PM EDT2026-12-18198.00180.00184.500.00-15944.88%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426P002500002024-04-19 2:40PM EDT2024-04-260.010.000.05-0.06-85.71%1263115.63%
MSFT240510P002500002024-04-16 3:20PM EDT2024-05-100.050.000.090.00-2670.31%
MSFT240517P002500002024-04-19 1:24PM EDT2024-05-170.050.000.12-0.02-28.57%3141662.89%
MSFT240621P002500002024-04-17 9:34AM EDT2024-06-210.180.220.310.00-105,23250.83%
MSFT240719P002500002024-04-19 3:48PM EDT2024-07-190.380.330.45+0.06+18.75%81,15044.58%
MSFT240816P002500002024-04-18 1:11PM EDT2024-08-160.580.620.780.00-192342.47%
MSFT240920P002500002024-04-19 1:17PM EDT2024-09-200.950.911.09+0.30+46.15%41,93339.54%
MSFT241018P002500002024-04-19 12:37PM EDT2024-10-181.151.061.28+0.15+15.00%14437.45%
MSFT241115P002500002024-04-19 10:51AM EDT2024-11-151.431.551.74+0.17+13.49%106436.99%
MSFT241220P002500002024-04-19 3:16PM EDT2024-12-201.901.862.16+0.07+3.83%6770935.80%
MSFT250117P002500002024-04-19 3:41PM EDT2025-01-172.252.082.25+0.32+16.58%365,75334.20%
MSFT250321P002500002024-04-16 10:15AM EDT2025-03-212.452.005.000.00-831837.28%
MSFT250620P002500002024-04-19 1:06PM EDT2025-06-204.104.104.20+0.28+7.33%271,91631.61%
MSFT250919P002500002024-04-16 9:54AM EDT2025-09-194.355.106.350.00-26532.07%
MSFT251219P002500002024-04-15 9:56AM EDT2025-12-194.606.256.800.00-153430.16%
MSFT260116P002500002024-04-18 9:53AM EDT2026-01-166.006.557.900.00-142830.84%
MSFT260618P002500002024-04-19 1:40PM EDT2026-06-188.346.009.40+0.74+9.74%111829.24%
MSFT261218P002500002024-04-19 12:34PM EDT2026-12-1810.258.0011.60+0.65+6.77%48728.25%