Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,01-2,52 (-0,79%)
No fechamento: 04:00PM EDT
316,81 -0,20 (-0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:275.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C002750002023-09-14 10:53AM EDT2023-09-2965.3940.2043.900.00-122591.43%
MSFT231006C002750002023-09-22 10:08AM EDT2023-10-0645.9641.4044.90-1.99-4.15%111454.30%
MSFT231020C002750002023-09-22 1:23PM EDT2023-10-2045.1042.3045.75-4.62-9.29%51,31153.53%
MSFT231117C002750002023-09-21 3:54PM EDT2023-11-1749.4746.2047.500.00-2914543.30%
MSFT231215C002750002023-09-21 9:58AM EDT2023-12-1549.0447.9549.450.00-19740.02%
MSFT240119C002750002023-09-22 3:28PM EDT2024-01-1952.6550.1552.20-1.86-3.41%53,31938.81%
MSFT240216C002750002023-09-21 10:29AM EDT2024-02-1656.6353.0055.200.00-15939.75%
MSFT240315C002750002023-09-20 3:59PM EDT2024-03-1558.3454.0056.850.00-218538.79%
MSFT240419C002750002023-09-22 11:00AM EDT2024-04-1961.1457.5058.40-1.56-2.49%11737.39%
MSFT240621C002750002023-09-22 10:32AM EDT2024-06-2164.6761.7563.65-0.58-0.89%51,33238.59%
MSFT240920C002750002023-09-21 12:05PM EDT2024-09-2070.5066.4569.15-0.87-1.22%113038.55%
MSFT241220C002750002023-09-21 2:03PM EDT2024-12-2076.8172.6075.350.00-319539.59%
MSFT250117C002750002023-09-19 1:55PM EDT2025-01-1784.0573.5075.450.00-51,33838.50%
MSFT250620C002750002023-08-28 11:09AM EDT2025-06-2088.0080.4084.450.00-37439.74%
MSFT251219C002750002023-09-19 9:47AM EDT2025-12-1998.4287.0091.500.00-131339.33%
MSFT260116C002750002023-09-21 3:24PM EDT2026-01-1693.7588.9592.500.00-101339.27%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P002750002023-09-22 3:49PM EDT2023-09-290.040.040.07-0.02-33.33%11331048.44%
MSFT231006P002750002023-09-22 3:55PM EDT2023-10-060.180.160.19+0.01+5.88%9323938.04%
MSFT231013P002750002023-09-22 3:00PM EDT2023-10-130.330.330.36+0.04+13.79%6247834.23%
MSFT231020P002750002023-09-22 3:58PM EDT2023-10-200.590.181.50+0.04+7.27%2883,98440.43%
MSFT231027P002750002023-09-22 3:40PM EDT2023-10-271.131.241.32+0.06+5.61%7511434.84%
MSFT231117P002750002023-09-22 3:49PM EDT2023-11-172.332.372.50+0.16+7.37%732,60332.83%
MSFT231215P002750002023-09-22 3:44PM EDT2023-12-153.253.404.00+0.15+4.84%162,41031.28%
MSFT240119P002750002023-09-22 3:09PM EDT2024-01-194.454.704.90+0.50+12.66%345,74828.29%
MSFT240216P002750002023-09-22 3:58PM EDT2024-02-166.406.356.50+0.85+15.32%833628.49%
MSFT240315P002750002023-09-22 3:46PM EDT2024-03-157.237.307.50+0.18+2.55%785827.75%
MSFT240419P002750002023-09-21 3:53PM EDT2024-04-198.658.458.65+0.59+7.32%218927.00%
MSFT240621P002750002023-09-22 3:59PM EDT2024-06-2110.9510.7511.05+0.80+7.88%134,93426.61%
MSFT240920P002750002023-09-22 10:00AM EDT2024-09-2013.3113.5513.95+0.71+5.63%453425.99%
MSFT241220P002750002023-08-17 10:34AM EDT2024-12-2017.6512.6514.650.00-257023.86%
MSFT250117P002750002023-09-22 2:52PM EDT2025-01-1717.1017.0517.45+1.20+7.55%7021,70225.54%
MSFT250620P002750002023-09-19 12:51PM EDT2025-06-2018.7019.5521.500.00-1542325.16%
MSFT251219P002750002023-09-22 3:24PM EDT2025-12-1923.7222.8525.75+2.72+12.95%122824.85%
MSFT260116P002750002023-09-15 9:55AM EDT2026-01-1621.2023.3527.450.00--725.47%