Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
373,04+2,09 (+0,56%)
No fechamento: 04:00PM EST
373,99 -0,24 (-0,06%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:255.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231215C002550002023-12-07 10:04AM EST2023-12-15112.31118.05120.650.00-3175192.77%
MSFT231222C002550002023-12-05 9:30AM EST2023-12-22112.52118.00121.000.00-22127.15%
MSFT240105C002550002023-11-24 9:36AM EST2024-01-05124.20118.80121.550.00-121193.63%
MSFT240119C002550002023-12-06 11:14AM EST2024-01-19118.20120.00121.850.00-12,42280.95%
MSFT240216C002550002023-12-07 10:04AM EST2024-02-16114.91121.15122.750.00-31867.02%
MSFT240315C002550002023-12-04 12:08PM EST2024-03-15116.50122.10123.550.00-236759.58%
MSFT240419C002550002023-11-14 1:58PM EST2024-04-19119.46122.65125.650.00-131954.74%
MSFT240517C002550002023-11-14 1:58PM EST2024-05-17120.98123.95127.250.00-172253.09%
MSFT240621C002550002023-11-22 10:32AM EST2024-06-21130.00125.00129.000.00-11,71750.82%
MSFT240920C002550002023-12-04 9:46AM EST2024-09-20122.00128.75131.850.00-25749.06%
MSFT241220C002550002023-11-20 1:52PM EST2024-12-20139.29132.50136.100.00-79247.64%
MSFT250117C002550002023-11-10 10:47AM EST2025-01-17128.50133.50137.650.00-356247.63%
MSFT250620C002550002023-11-17 3:32PM EST2025-06-20138.90138.50142.900.00-212945.15%
MSFT251219C002550002023-11-14 1:00PM EST2025-12-19144.59144.50148.600.00-17543.39%
MSFT260116C002550002023-12-08 12:29PM EST2026-01-16147.11145.50149.95+3.58+2.49%46343.55%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231215P002550002023-12-07 1:08PM EST2023-12-150.020.000.020.00-1652,585104.69%
MSFT231222P002550002023-12-01 2:36PM EST2023-12-220.020.000.050.00-456973.44%
MSFT231229P002550002023-12-07 1:21PM EST2023-12-290.030.010.040.00-4832558.20%
MSFT240105P002550002023-12-04 3:59PM EST2024-01-050.080.000.050.00-41353.32%
MSFT240112P002550002023-12-06 3:18PM EST2024-01-120.070.000.070.00-1149.02%
MSFT240119P002550002023-12-08 3:58PM EST2024-01-190.090.000.09-0.02-18.18%18,05545.70%
MSFT240216P002550002023-12-07 12:56PM EST2024-02-160.310.220.260.00-1042540.06%
MSFT240315P002550002023-12-05 3:44PM EST2024-03-150.530.190.440.00-195036.40%
MSFT240419P002550002023-12-04 12:55PM EST2024-04-190.890.670.730.00-829433.83%
MSFT240517P002550002023-12-06 2:34PM EST2024-05-171.391.131.210.00-6419033.67%
MSFT240621P002550002023-12-07 3:43PM EST2024-06-211.741.521.620.00-4561,56632.31%
MSFT240920P002550002023-12-07 11:50AM EST2024-09-202.962.792.94-0.26-8.07%129130.48%
MSFT241220P002550002023-12-07 10:54AM EST2024-12-204.904.104.450.00-1541529.52%
MSFT250117P002550002023-12-01 2:08PM EST2025-01-174.904.654.850.00-11,39229.17%
MSFT250620P002550002023-12-04 2:45PM EST2025-06-207.936.807.850.00-134028.70%
MSFT251219P002550002023-12-04 9:30AM EST2025-12-1910.059.4510.100.00-162727.14%
MSFT260116P002550002023-12-05 3:10PM EST2026-01-1610.429.5010.350.00-211126.87%