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:265.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231006C002650002023-09-28 11:23AM EDT2023-10-0647.4350.0053.500.00-136291.31%
MSFT231013C002650002023-09-29 3:25PM EDT2023-10-1351.6850.2053.50+1.98+3.98%1463.43%
MSFT231020C002650002023-09-26 3:54PM EDT2023-10-2047.6550.6553.950.00-324455.59%
MSFT231027C002650002023-09-27 2:02PM EDT2023-10-2747.6051.3054.500.00-41552.23%
MSFT231103C002650002023-09-21 3:28PM EDT2023-11-0358.0551.7555.050.00--1157.81%
MSFT231117C002650002023-09-29 10:05AM EDT2023-11-1756.5352.5555.25+5.16+10.04%821149.43%
MSFT231215C002650002023-09-18 12:03PM EDT2023-12-1569.1054.7557.150.00-214444.79%
MSFT240119C002650002023-09-29 12:15PM EDT2024-01-1959.3056.9059.10+2.73+4.83%13,46641.34%
MSFT240216C002650002023-09-27 12:56PM EDT2024-02-1656.6159.0061.950.00-22942.16%
MSFT240315C002650002023-09-26 11:54AM EDT2024-03-1558.7061.2563.100.00-29040.31%
MSFT240419C002650002023-09-26 11:54AM EDT2024-04-1961.1063.8065.150.00-22339.57%
MSFT240621C002650002023-09-29 3:59PM EDT2024-06-2169.0067.1068.85+2.59+3.90%190239.00%
MSFT240920C002650002023-08-17 1:42PM EDT2024-09-2079.1085.4089.000.00-7951.67%
MSFT241220C002650002023-09-22 3:20PM EDT2024-12-2081.5077.5079.200.00-121739.21%
MSFT250117C002650002023-09-29 10:40AM EDT2025-01-1781.5079.0080.70+4.50+5.84%62,31139.30%
MSFT250620C002650002023-09-15 10:04AM EDT2025-06-20101.3784.8588.800.00-115840.02%
MSFT251219C002650002023-09-27 9:36AM EDT2025-12-1993.5092.2095.900.00-111839.75%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231006P002650002023-09-29 1:07PM EDT2023-10-060.020.010.03-0.03-60.00%58350.78%
MSFT231013P002650002023-09-29 3:51PM EDT2023-10-130.070.060.08-0.08-53.33%1419540.33%
MSFT231020P002650002023-09-29 3:33PM EDT2023-10-200.180.170.19-0.08-30.77%1711,39336.72%
MSFT231027P002650002023-09-29 10:52AM EDT2023-10-270.440.500.54-0.22-33.33%327037.84%
MSFT231103P002650002023-09-29 10:51AM EDT2023-11-030.650.740.79-0.28-30.11%105736.43%
MSFT231110P002650002023-09-28 1:48PM EDT2023-11-101.171.111.51+1.17-1-38.57%
MSFT231117P002650002023-09-29 3:41PM EDT2023-11-171.211.201.40-0.25-17.12%10011,77134.99%
MSFT231215P002650002023-09-29 3:13PM EDT2023-12-152.121.992.36-0.28-11.67%1682231.98%
MSFT240119P002650002023-09-29 3:46PM EDT2024-01-193.253.253.35-0.35-9.72%886,58629.44%
MSFT240216P002650002023-09-29 3:17PM EDT2024-02-164.754.654.80-0.85-15.18%3144329.73%
MSFT240315P002650002023-09-29 3:16PM EDT2024-03-155.655.555.70-0.95-14.39%1474728.90%
MSFT240419P002650002023-09-29 10:13AM EDT2024-04-196.106.607.60-1.05-14.69%3016629.47%
MSFT240517P002650002023-09-28 11:16AM EDT2024-05-178.808.208.35+8.80-20028.74%
MSFT240621P002650002023-09-26 3:04PM EDT2024-06-2110.158.758.950.00-61,96727.59%
MSFT240920P002650002023-09-29 10:13AM EDT2024-09-2010.7511.3011.55-1.66-13.38%1848726.75%
MSFT241220P002650002023-09-29 9:30AM EDT2024-12-2013.6113.4015.20-0.39-2.79%267827.37%
MSFT250117P002650002023-09-29 12:52PM EDT2025-01-1714.4014.4014.85-0.12-0.83%2,0012,11026.24%
MSFT250620P002650002023-09-27 2:36PM EDT2025-06-2018.9517.5520.400.00-562527.09%
MSFT251219P002650002023-09-21 12:37PM EDT2025-12-1920.0020.2023.100.00-15025425.65%
MSFT260116P002650002023-09-27 2:17PM EDT2026-01-1622.9320.7023.250.00-136325.32%