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:280.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231006C002800002023-09-29 3:17PM EDT2023-10-0636.5035.2037.20+1.82+5.25%29956.89%
MSFT231013C002800002023-09-29 11:05AM EDT2023-10-1338.0035.4537.70+5.85+18.20%231055.55%
MSFT231020C002800002023-09-29 1:01PM EDT2023-10-2037.7535.9539.50+1.82+5.07%41,21055.76%
MSFT231027C002800002023-09-28 10:31AM EDT2023-10-2733.7237.7540.500.00-132252.56%
MSFT231103C002800002023-09-29 12:40PM EDT2023-11-0340.8038.2540.70+6.11+17.61%2747.63%
MSFT231117C002800002023-09-29 9:47AM EDT2023-11-1741.7839.7540.75+2.78+7.13%2322,92140.25%
MSFT231215C002800002023-09-29 2:57PM EDT2023-12-1542.4941.2043.05+3.74+9.65%112837.66%
MSFT240119C002800002023-09-29 12:18PM EDT2024-01-1947.0445.1046.10+3.49+8.01%35,08336.91%
MSFT240216C002800002023-09-28 2:41PM EDT2024-02-1649.2046.7049.00+2.93+6.33%17037.63%
MSFT240315C002800002023-09-27 3:06PM EDT2024-03-1548.5549.0050.900.00-220337.03%
MSFT240419C002800002023-09-26 12:31PM EDT2024-04-1950.2552.1053.300.00-81536.72%
MSFT240517C002800002023-09-28 10:57AM EDT2024-05-1751.7552.7555.55+51.75-3037.05%
MSFT240621C002800002023-09-28 11:27AM EDT2024-06-2157.2156.0558.15+2.59+4.74%12,73737.32%
MSFT240920C002800002023-09-21 2:45PM EDT2024-09-2067.8262.5064.100.00-217237.68%
MSFT241220C002800002023-09-25 1:14PM EDT2024-12-2069.0667.1070.100.00-120838.50%
MSFT250117C002800002023-09-28 3:56PM EDT2025-01-1769.0069.1570.950.00-101,05138.02%
MSFT250620C002800002023-09-28 3:36PM EDT2025-06-2075.7875.7079.050.00-1015838.56%
MSFT251219C002800002023-09-29 3:49PM EDT2025-12-1986.1083.2086.30+5.59+6.94%270338.32%
MSFT260116C002800002023-09-29 10:38AM EDT2026-01-1688.2084.6587.80+5.85+7.10%1538.56%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231006P002800002023-09-29 3:56PM EDT2023-10-060.060.050.06-0.06-50.00%1,2981,30041.02%
MSFT231013P002800002023-09-29 3:04PM EDT2023-10-130.200.190.36-0.14-41.18%20383136.99%
MSFT231020P002800002023-09-29 3:47PM EDT2023-10-200.480.450.62-0.15-23.81%1244,48233.33%
MSFT231027P002800002023-09-29 3:54PM EDT2023-10-271.161.221.28-0.49-29.70%8436334.20%
MSFT231103P002800002023-09-29 3:55PM EDT2023-11-031.751.632.61-0.30-14.63%2212637.68%
MSFT231110P002800002023-09-28 3:34PM EDT2023-11-102.432.162.64+2.43-26-34.44%
MSFT231117P002800002023-09-29 3:56PM EDT2023-11-172.592.482.68-0.32-11.00%2103,25531.99%
MSFT231215P002800002023-09-29 2:44PM EDT2023-12-153.853.204.00-0.45-10.47%692,24729.32%
MSFT240119P002800002023-09-29 3:13PM EDT2024-01-195.355.355.55-0.72-11.86%517,59527.64%
MSFT240216P002800002023-09-29 3:18PM EDT2024-02-167.257.208.10-1.46-16.76%671,00329.25%
MSFT240315P002800002023-09-29 3:58PM EDT2024-03-158.408.358.50-0.60-6.67%212,38327.30%
MSFT240419P002800002023-09-28 9:33AM EDT2024-04-199.559.5510.95-1.90-16.59%256028.19%
MSFT240517P002800002023-09-28 10:57AM EDT2024-05-1712.2711.5511.95+12.27-104027.67%
MSFT240621P002800002023-09-29 1:33PM EDT2024-06-2112.2512.1013.50-0.42-3.31%343,33427.55%
MSFT240920P002800002023-09-29 3:54PM EDT2024-09-2015.1014.9515.30-1.35-8.21%61,65725.52%
MSFT241220P002800002023-09-27 12:19PM EDT2024-12-2019.4217.0518.550.00-536325.55%
MSFT250117P002800002023-09-28 3:53PM EDT2025-01-1719.3518.5018.900.00-53,01825.07%
MSFT250620P002800002023-09-28 10:30AM EDT2025-06-2024.1521.6022.800.00-164024.53%
MSFT251219P002800002023-09-25 10:45AM EDT2025-12-1926.2325.0527.150.00-544824.26%
MSFT260116P002800002023-09-29 1:33PM EDT2026-01-1626.1025.4529.00-1.40-5.09%1224.96%