Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
421,90-6,03 (-1,41%)
No fechamento: 04:00PM EDT
421,40 -0,50 (-0,12%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:280.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C002800002024-04-12 2:36PM EDT2024-04-19142.64140.25143.75-6.09-4.09%5109126.17%
MSFT240426C002800002024-04-11 3:45PM EDT2024-04-26149.10140.45144.25+149.10--2104.00%
MSFT240517C002800002024-04-09 3:46PM EDT2024-05-17146.59142.60144.100.00-23378.39%
MSFT240621C002800002024-04-12 2:56PM EDT2024-06-21144.36143.95145.40-2.89-1.96%72,41463.05%
MSFT240719C002800002024-04-09 3:46PM EDT2024-07-19148.99145.30148.000.00-24860.68%
MSFT240816C002800002024-04-01 10:18AM EDT2024-08-16151.20146.70149.400.00-12457.38%
MSFT240920C002800002024-04-03 1:45PM EDT2024-09-20149.55147.95150.600.00-28253.49%
MSFT241018C002800002024-03-21 11:51AM EDT2024-10-18156.94148.00152.500.00--551.26%
MSFT241115C002800002024-04-10 11:58AM EDT2024-11-15150.28149.70154.000.00-1350.60%
MSFT241220C002800002024-03-07 3:58PM EDT2024-12-20141.00155.00158.900.00-1631854.33%
MSFT250117C002800002024-04-12 2:40PM EDT2025-01-17154.25152.25156.55-2.65-1.69%21,01051.01%
MSFT250321C002800002024-04-04 3:19PM EDT2025-03-21156.25155.50158.950.00-1148.84%
MSFT250620C002800002024-04-12 10:49AM EDT2025-06-20160.43159.20163.50+0.02+0.01%119347.82%
MSFT250919C002800002024-04-04 3:22PM EDT2025-09-19162.50162.50165.850.00-1145.46%
MSFT251219C002800002024-04-12 12:14PM EDT2025-12-19170.97166.00169.45+3.58+2.14%170644.70%
MSFT260116C002800002024-03-28 3:37PM EDT2026-01-16168.31167.05170.850.00-14644.74%
MSFT260618C002800002024-04-08 2:32PM EDT2026-06-18177.34172.50176.950.00-2244.14%
MSFT261218C002800002024-04-03 3:56PM EDT2026-12-18177.95178.50183.500.00-11443.50%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419P002800002024-04-08 10:40AM EDT2024-04-190.010.000.010.00-21,64896.88%
MSFT240426P002800002024-04-08 12:50PM EDT2024-04-260.030.010.360.00-103492.19%
MSFT240503P002800002024-04-12 1:15PM EDT2024-05-030.080.010.15-0.01-11.11%2967.38%
MSFT240517P002800002024-04-12 1:40PM EDT2024-05-170.170.090.22+0.04+30.77%6535855.76%
MSFT240621P002800002024-04-12 3:58PM EDT2024-06-210.470.360.47+0.17+56.67%234,98045.46%
MSFT240719P002800002024-04-12 1:40PM EDT2024-07-190.590.530.63+0.07+13.46%2515740.11%
MSFT240816P002800002024-04-10 11:04AM EDT2024-08-160.890.901.010.00-113538.26%
MSFT240920P002800002024-04-11 1:52PM EDT2024-09-201.131.241.400.00-13,00535.91%
MSFT241018P002800002024-04-08 9:45AM EDT2024-10-181.481.391.680.00-13334.33%
MSFT241115P002800002024-04-12 3:51PM EDT2024-11-152.201.952.33+0.18+8.91%27834.29%
MSFT241220P002800002024-04-10 10:12AM EDT2024-12-202.592.442.680.00-190032.81%
MSFT250117P002800002024-04-12 1:22PM EDT2025-01-173.002.823.05+0.39+14.94%43,84332.06%
MSFT250321P002800002024-04-12 11:10AM EDT2025-03-213.813.303.90+0.56+17.23%146430.73%
MSFT250620P002800002024-04-10 12:26PM EDT2025-06-205.735.055.30+0.63+12.35%272129.59%
MSFT251219P002800002024-04-11 3:57PM EDT2025-12-197.057.708.150.00-151928.15%
MSFT260116P002800002024-04-04 2:05PM EDT2026-01-167.508.008.400.00-215627.79%
MSFT260618P002800002024-03-19 2:23PM EDT2026-06-1810.609.6011.400.00-32727.62%
MSFT261218P002800002024-04-02 9:30AM EDT2026-12-1812.8012.3013.700.00-24626.59%