Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
404,27-7,57 (-1,84%)
No fechamento: 04:00PM EDT
403,75 -0,52 (-0,13%)
Pós-fechamento: 05:31PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:305.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C003050002024-04-18 2:32PM EDT2024-04-19100.6198.50101.50-7.11-6.60%4109208.79%
MSFT240426C003050002024-04-17 3:25PM EDT2024-04-26107.7098.95102.000.00-22108.20%
MSFT240510C003050002024-04-12 10:16AM EDT2024-05-10119.9999.70101.500.00-1169.06%
MSFT240517C003050002024-04-18 2:59PM EDT2024-05-17101.40100.20101.50-17.09-14.42%185662.70%
MSFT240621C003050002024-04-18 2:51PM EDT2024-06-21103.77101.90103.20-10.48-9.17%921,26950.66%
MSFT240719C003050002024-04-18 3:04PM EDT2024-07-19105.46103.60105.15-11.00-9.45%815850.05%
MSFT240816C003050002024-04-16 3:59PM EDT2024-08-16116.00105.45106.650.00-12647.22%
MSFT240920C003050002024-04-15 3:32PM EDT2024-09-20117.90107.35108.450.00-410444.85%
MSFT241018C003050002024-04-15 9:30AM EDT2024-10-18128.50109.15110.300.00-75744.19%
MSFT241115C003050002024-02-29 11:29AM EDT2024-11-15117.30126.10130.000.00-122463.19%
MSFT241220C003050002024-03-26 9:55AM EDT2024-12-20131.00112.90114.400.00-314743.28%
MSFT250117C003050002024-04-15 2:51PM EDT2025-01-17124.78113.80117.000.00-395643.93%
MSFT250620C003050002024-03-14 2:38PM EDT2025-06-20144.00137.90140.900.00-248153.34%
MSFT251219C003050002024-04-18 9:58AM EDT2025-12-19136.50132.50134.00-16.55-10.81%132041.16%
MSFT260116C003050002024-04-02 10:00AM EDT2026-01-16146.70133.60136.900.00-27542.11%
MSFT260618C003050002024-04-10 1:04PM EDT2026-06-18155.30139.85142.450.00-73440.98%
MSFT261218C003050002024-03-28 1:18PM EDT2026-12-18159.00146.80150.300.00-11640.91%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419P003050002024-04-15 9:30AM EDT2024-04-190.010.000.010.00-2728118.75%
MSFT240426P003050002024-04-18 10:54AM EDT2024-04-260.100.050.100.00-916871.29%
MSFT240503P003050002024-04-15 10:26AM EDT2024-05-030.120.080.240.00-1658.69%
MSFT240510P003050002024-04-18 2:12PM EDT2024-05-100.240.180.35+0.10+71.43%103452.39%
MSFT240517P003050002024-04-18 9:39AM EDT2024-05-170.380.330.43+0.01+2.70%139749.34%
MSFT240621P003050002024-04-17 3:58PM EDT2024-06-210.850.891.020.00-42,06938.98%
MSFT240719P003050002024-04-17 10:54AM EDT2024-07-191.111.251.410.00-113834.77%
MSFT240816P003050002024-04-18 2:19PM EDT2024-08-162.072.092.20+0.21+11.29%17633.64%
MSFT240920P003050002024-04-15 9:55AM EDT2024-09-201.882.742.970.00-642731.89%
MSFT241018P003050002024-04-18 10:46AM EDT2024-10-183.053.253.40+0.27+9.71%323530.41%
MSFT241115P003050002024-04-18 12:51PM EDT2024-11-154.104.304.45+0.05+1.23%218230.51%
MSFT241220P003050002024-04-18 3:53PM EDT2024-12-205.205.105.30+0.55+11.83%336929.76%
MSFT250117P003050002024-04-16 2:40PM EDT2025-01-174.865.755.900.00-63,01129.15%
MSFT250620P003050002024-04-18 2:48PM EDT2025-06-209.399.3510.65+2.67+39.73%119328.58%
MSFT251219P003050002024-04-10 11:39AM EDT2025-12-1910.8511.6513.800.00-233726.51%
MSFT260116P003050002024-04-01 11:58AM EDT2026-01-1611.0013.7514.800.00-112526.68%
MSFT260618P003050002024-04-08 3:33PM EDT2026-06-1813.5714.7017.650.00-43425.86%
MSFT261218P003050002024-03-22 10:50AM EDT2026-12-1817.1018.6021.200.00-1125.34%