Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
380,82+2,21 (+0,58%)
A partir de 03:24PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:270.00
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231201C002700002023-11-07 1:17PM EST2023-12-0192.30111.40111.750.00-1011178.13%
MSFT231208C002700002023-11-17 12:21PM EST2023-12-08102.85111.70112.600.00-1017119.36%
MSFT231215C002700002023-11-28 10:33AM EST2023-12-15112.22112.00112.40+3.40+3.12%117793.99%
MSFT231229C002700002023-11-20 1:08PM EST2023-12-29112.63112.65113.00+3.01+2.75%11376.29%
MSFT240119C002700002023-11-28 2:50PM EST2024-01-19113.90113.55114.15+2.50+2.24%75,93865.32%
MSFT240216C002700002023-11-20 2:40PM EST2024-02-16112.22113.85116.350.00-113357.83%
MSFT240315C002700002023-11-24 10:54AM EST2024-03-15110.65115.70116.650.00-334353.13%
MSFT240419C002700002023-11-24 10:54AM EST2024-04-19112.46116.75118.800.00-34650.07%
MSFT240517C002700002023-11-08 3:51PM EST2024-05-17101.60118.30120.100.00-510550.42%
MSFT240621C002700002023-11-27 3:04PM EST2024-06-21121.75119.60122.15+2.95+2.48%22,30849.38%
MSFT240719C002700002023-11-24 9:33AM EST2024-07-19118.65121.50123.050.00-81047.70%
MSFT240920C002700002023-11-16 9:55AM EST2024-09-20120.00123.00125.150.00-14945.06%
MSFT241220C002700002023-11-14 12:29PM EST2024-12-20117.30128.45130.350.00-519744.95%
MSFT250117C002700002023-11-24 11:01AM EST2025-01-17125.21128.40131.150.00-11,58244.20%
MSFT250620C002700002023-11-27 9:41AM EST2025-06-20132.74134.30137.600.00-114943.02%
MSFT251219C002700002023-11-17 3:54PM EST2025-12-19142.43140.40143.20+8.68+6.49%1526641.27%
MSFT260116C002700002023-11-24 12:29PM EST2026-01-16139.34141.30144.050.00-465641.09%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231201P002700002023-11-27 12:14PM EST2023-12-010.010.000.010.00-1581100.00%
MSFT231208P002700002023-11-24 10:46AM EST2023-12-080.010.000.010.00-36166960.94%
MSFT231215P002700002023-11-28 12:26PM EST2023-12-150.020.020.03-0.01-33.33%242,27554.30%
MSFT231222P002700002023-11-27 9:55AM EST2023-12-220.070.030.050.00-15249.41%
MSFT231229P002700002023-11-27 1:17PM EST2023-12-290.060.040.060.00-205144.53%
MSFT240119P002700002023-11-27 3:35PM EST2024-01-190.200.160.170.00-2011,44139.06%
MSFT240216P002700002023-11-28 1:57PM EST2024-02-160.460.440.46+0.01+2.22%271,04536.43%
MSFT240315P002700002023-11-28 3:05PM EST2024-03-150.710.710.74-0.05-6.58%23,24933.96%
MSFT240419P002700002023-11-28 11:47AM EST2024-04-191.071.091.13-0.05-4.46%81,48531.93%
MSFT240517P002700002023-11-27 2:58PM EST2024-05-171.701.701.74-0.06-3.41%25431.90%
MSFT240621P002700002023-11-28 2:51PM EST2024-06-212.162.132.19-0.08-3.57%5,1876,71430.59%
MSFT240719P002700002023-11-27 11:37AM EST2024-07-192.612.492.560.00-28129.78%
MSFT240920P002700002023-11-27 3:47PM EST2024-09-203.753.603.800.00-131,06329.20%
MSFT241220P002700002023-11-27 2:28PM EST2024-12-205.505.305.450.00-120128.28%
MSFT250117P002700002023-11-28 1:19PM EST2025-01-176.005.756.00+0.05+0.84%1782,08228.11%
MSFT250620P002700002023-11-14 11:06AM EST2025-06-209.946.759.300.00-1027727.71%
MSFT251219P002700002023-11-28 11:48AM EST2025-12-1910.7510.7511.25-0.10-0.92%140825.84%
MSFT260116P002700002023-11-27 1:53PM EST2026-01-1611.2510.6511.550.00-741825.62%