Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
315,75+2,11 (+0,67%)
No fechamento: 04:00PM EDT
315,96 +0,21 (+0,07%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:260.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231006C002600002023-09-20 1:21PM EDT2023-10-0666.9954.9058.200.00-5010494.53%
MSFT231013C002600002023-09-28 2:34PM EDT2023-10-1354.2555.1558.450.00-62568.09%
MSFT231020C002600002023-09-29 3:59PM EDT2023-10-2057.1055.6057.85+2.76+5.08%235354.00%
MSFT231027C002600002023-09-25 9:46AM EDT2023-10-2758.5956.1559.400.00-11655.52%
MSFT231103C002600002023-09-21 2:25PM EDT2023-11-0363.2056.6059.850.00--1052.31%
MSFT231110C002600002023-09-29 2:57PM EDT2023-11-1058.4957.0060.25+58.49+0.98%1157.42%
MSFT231117C002600002023-09-29 12:15PM EDT2023-11-1759.9657.5059.55+3.26+5.75%817250.16%
MSFT231215C002600002023-09-22 12:41PM EDT2023-12-1564.2159.5061.600.00-516746.30%
MSFT240119C002600002023-09-29 2:16PM EDT2024-01-1962.2562.1063.50+2.75+4.62%223,16042.74%
MSFT240216C002600002023-09-21 1:44PM EDT2024-02-1670.3063.3565.100.00-13341.32%
MSFT240315C002600002023-09-27 1:15PM EDT2024-03-1562.5265.3567.100.00-234641.10%
MSFT240419C002600002023-09-29 1:03PM EDT2024-04-1968.6567.6569.35-10.11-12.84%52840.71%
MSFT240621C002600002023-09-28 9:44AM EDT2024-06-2167.6071.2072.900.00-194339.98%
MSFT240920C002600002023-09-27 1:21PM EDT2024-09-2073.4676.9079.150.00-12740.95%
MSFT241220C002600002023-09-26 3:58PM EDT2024-12-2079.5680.0084.500.00-130641.33%
MSFT250117C002600002023-09-29 3:50PM EDT2025-01-1784.9082.4584.65+3.40+4.17%22,00440.22%
MSFT250620C002600002023-09-29 10:54AM EDT2025-06-2091.8589.0092.25+4.71+5.41%125340.59%
MSFT251219C002600002023-09-29 12:04PM EDT2025-12-1998.3095.6599.30+2.00+2.08%116840.32%
MSFT260116C002600002023-09-29 10:43AM EDT2026-01-1698.8396.35100.05+3.56+3.74%1240.11%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231006P002600002023-09-29 2:01PM EDT2023-10-060.020.010.02-0.01-33.33%2235153.91%
MSFT231013P002600002023-09-29 3:55PM EDT2023-10-130.060.040.06-0.02-25.00%710542.58%
MSFT231020P002600002023-09-29 3:52PM EDT2023-10-200.130.130.15-0.05-27.78%529,33738.77%
MSFT231027P002600002023-09-29 3:14PM EDT2023-10-270.390.380.41-0.10-20.41%38539.16%
MSFT231103P002600002023-09-29 2:13PM EDT2023-11-030.600.570.61-0.13-17.81%104437.60%
MSFT231110P002600002023-09-29 12:42PM EDT2023-11-100.660.570.77+0.66-67.00%9135.86%
MSFT231117P002600002023-09-29 3:57PM EDT2023-11-170.970.811.13-0.13-11.82%10711,75436.04%
MSFT231215P002600002023-09-29 3:28PM EDT2023-12-151.761.701.93-0.17-8.81%181,69332.68%
MSFT240119P002600002023-09-29 2:09PM EDT2024-01-192.852.744.00-0.26-8.36%1068,66933.55%
MSFT240216P002600002023-09-29 3:28PM EDT2024-02-164.104.004.15-0.15-3.53%243,92630.35%
MSFT240315P002600002023-09-29 3:18PM EDT2024-03-154.854.805.00-0.82-14.46%755,01429.52%
MSFT240419P002600002023-09-29 10:13AM EDT2024-04-195.355.806.65-1.20-18.32%338729.83%
MSFT240517P002600002023-09-29 10:59AM EDT2024-05-176.706.957.10-1.10-14.10%7128.68%
MSFT240621P002600002023-09-29 11:29AM EDT2024-06-217.637.758.00-0.69-8.29%52,42028.04%
MSFT240920P002600002023-09-29 10:02AM EDT2024-09-209.6510.2510.50-1.75-15.35%4242427.19%
MSFT241220P002600002023-09-28 12:38PM EDT2024-12-2013.0012.3513.750.00-337127.54%
MSFT250117P002600002023-09-29 11:38AM EDT2025-01-1713.2513.3013.65-1.31-9.00%72,35126.62%
MSFT250620P002600002023-09-29 3:40PM EDT2025-06-2016.5015.9517.30-1.16-6.57%8082726.09%
MSFT251219P002600002023-09-22 1:34PM EDT2025-12-1920.0018.3521.300.00-366225.73%
MSFT260116P002600002023-09-28 3:25PM EDT2026-01-1621.1419.3521.800.00-49625.64%