Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
374,23+3,28 (+0,88%)
No fechamento: 04:00PM EST
373,84 -0,39 (-0,10%)
Pós-fechamento: 05:03PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:295.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208C002950002023-12-08 12:46PM EST2023-12-0877.8478.1080.40+0.09+0.12%12160.94%
MSFT231215C002950002023-12-08 12:46PM EST2023-12-1578.1778.4080.40+3.44+4.60%11,76772.66%
MSFT231222C002950002023-12-05 12:42PM EST2023-12-2277.9078.3580.950.00-1660.84%
MSFT240105C002950002023-11-30 9:55AM EST2024-01-0585.2579.5581.650.00--154.79%
MSFT240119C002950002023-12-08 10:06AM EST2024-01-1978.3580.5582.10-0.04-0.05%34,25353.86%
MSFT240216C002950002023-12-05 12:25PM EST2024-02-1681.0481.7084.350.00-29549.67%
MSFT240315C002950002023-12-07 11:46AM EST2024-03-1580.5083.6585.600.00-156345.22%
MSFT240419C002950002023-12-06 10:11AM EST2024-04-1983.9085.3587.950.00-312943.51%
MSFT240517C002950002023-12-01 10:05AM EST2024-05-1789.7087.7089.950.00-13642.90%
MSFT240621C002950002023-12-08 2:01PM EST2024-06-2189.5089.8591.60-6.25-6.53%11,12941.27%
MSFT240719C002950002023-11-29 10:56AM EST2024-07-1998.5491.1093.800.00--941.47%
MSFT240920C002950002023-12-07 3:08PM EST2024-09-2092.6094.6597.450.00-217840.65%
MSFT241220C002950002023-12-05 10:10AM EST2024-12-2098.4899.60101.900.00-114339.51%
MSFT250117C002950002023-12-05 11:34AM EST2025-01-17100.27101.70103.900.00-152139.85%
MSFT250620C002950002023-11-21 2:31PM EST2025-06-20109.55108.20111.000.00-16539.03%
MSFT251219C002950002023-12-08 1:27PM EST2025-12-19116.33115.85119.30+9.23+8.62%112938.95%
MSFT260116C002950002023-11-29 10:16AM EST2026-01-16122.10116.65120.000.00-11938.65%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208P002950002023-12-04 2:14PM EST2023-12-080.010.000.030.00-240869156.25%
MSFT231215P002950002023-12-08 3:51PM EST2023-12-150.030.000.08-0.01-25.00%24216,93561.13%
MSFT231222P002950002023-12-07 10:20AM EST2023-12-220.070.000.240.00-364750.68%
MSFT231229P002950002023-12-07 3:47PM EST2023-12-290.090.030.070.00-220639.26%
MSFT240105P002950002023-12-07 1:39PM EST2024-01-050.130.000.100.00-24335.65%
MSFT240112P002950002023-12-07 2:00PM EST2024-01-120.200.120.160.00-61233.99%
MSFT240119P002950002023-12-08 2:22PM EST2024-01-190.210.200.21-0.05-19.23%209,95432.32%
MSFT240216P002950002023-12-08 3:56PM EST2024-02-160.820.790.84-0.21-20.39%516,55031.67%
MSFT240315P002950002023-12-08 3:28PM EST2024-03-151.361.291.37-0.35-20.47%221,96529.66%
MSFT240419P002950002023-12-07 11:27AM EST2024-04-192.102.052.13-0.53-20.15%164828.26%
MSFT240517P002950002023-12-07 3:56PM EST2024-05-173.653.103.250.00-4426928.72%
MSFT240621P002950002023-12-07 10:38AM EST2024-06-214.683.904.100.00-12,19927.85%
MSFT240719P002950002023-12-07 10:27AM EST2024-07-195.254.504.650.00-911,32527.08%
MSFT240920P002950002023-12-07 3:20PM EST2024-09-207.106.406.600.00-20786326.85%
MSFT241220P002950002023-12-08 3:53PM EST2024-12-209.057.809.15-1.15-11.27%235626.37%
MSFT250117P002950002023-12-08 2:21PM EST2025-01-179.809.459.75-0.60-5.77%4679726.08%
MSFT250620P002950002023-12-04 2:45PM EST2025-06-2014.5811.6513.600.00-135725.49%
MSFT251219P002950002023-11-22 11:42AM EST2025-12-1915.8016.5017.200.00-163224.65%
MSFT260116P002950002023-12-06 9:57AM EST2026-01-1618.1816.8518.550.00-22125.08%