Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,72-0,71 (-0,17%)
No fechamento: 04:00PM EDT
420,01 -0,71 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:305.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240412C003050002024-03-21 1:03PM EDT2024-04-12125.80114.10118.500.00-5481.54%
MSFT240419C003050002024-03-27 10:33AM EDT2024-04-19117.15115.05118.500.00-112674.76%
MSFT240426C003050002024-03-25 12:15PM EDT2024-04-26121.70115.80119.500.00-2073.56%
MSFT240517C003050002024-03-27 10:33AM EDT2024-05-17118.49116.60120.000.00-16259.83%
MSFT240621C003050002024-03-28 12:25PM EDT2024-06-21119.06118.05122.40+0.41+0.35%41,24352.88%
MSFT240719C003050002024-03-26 9:45AM EDT2024-07-19124.36119.55123.500.00-115754.01%
MSFT240816C003050002024-03-12 9:30AM EDT2024-08-16113.15121.25125.000.00-11751.28%
MSFT240920C003050002024-03-14 9:47AM EDT2024-09-20127.55122.40126.000.00-6010047.56%
MSFT241018C003050002024-03-19 11:12AM EDT2024-10-18126.46124.30127.300.00-25046.12%
MSFT241115C003050002024-02-29 11:29AM EDT2024-11-15117.30126.10130.000.00-122446.85%
MSFT241220C003050002024-03-26 9:55AM EDT2024-12-20131.00127.50130.900.00-314744.74%
MSFT250117C003050002024-03-22 3:54PM EDT2025-01-17139.00129.95133.000.00-196044.89%
MSFT250620C003050002024-03-14 2:38PM EDT2025-06-20144.00135.60139.950.00-248142.28%
MSFT251219C003050002024-03-05 11:54AM EDT2025-12-19131.75139.30149.300.00-232041.94%
MSFT260116C003050002024-03-21 1:29PM EDT2026-01-16155.75141.45151.350.00-37542.35%
MSFT260618C003050002024-01-24 11:24AM EDT2026-06-18137.74143.50147.800.00-1136.10%
MSFT261218C003050002024-03-28 1:18PM EDT2026-12-18159.00157.50162.00-5.21-3.17%11639.89%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405P003050002024-03-28 11:06AM EDT2024-04-050.010.000.22-0.01-50.00%24788.67%
MSFT240412P003050002024-03-19 10:36AM EDT2024-04-120.030.000.240.00-172165.43%
MSFT240419P003050002024-03-25 9:30AM EDT2024-04-190.070.030.560.00-271660.74%
MSFT240426P003050002024-03-25 10:08AM EDT2024-04-260.040.002.250.00-1165.92%
MSFT240517P003050002024-03-28 12:53PM EDT2024-05-170.330.050.820.00-440147.39%
MSFT240621P003050002024-03-22 1:54PM EDT2024-06-210.630.241.200.00-72,08738.99%
MSFT240719P003050002024-03-25 1:39PM EDT2024-07-190.980.861.430.00-513435.01%
MSFT240816P003050002024-03-15 1:01PM EDT2024-08-162.061.383.350.00-386937.99%
MSFT240920P003050002024-03-19 10:27AM EDT2024-09-202.201.822.050.00-1041530.27%
MSFT241018P003050002024-03-28 12:22PM EDT2024-10-182.310.912.57-0.29-11.15%9613129.61%
MSFT241115P003050002024-03-28 1:08PM EDT2024-11-153.151.363.40-1.40-30.77%22329.73%
MSFT241220P003050002024-03-28 10:06AM EDT2024-12-203.713.504.30+0.06+1.64%538829.47%
MSFT250117P003050002024-03-27 10:59AM EDT2025-01-174.353.654.800.00-13,05928.91%
MSFT250620P003050002024-03-15 1:25PM EDT2025-06-208.604.509.500.00-117028.99%
MSFT251219P003050002024-03-14 12:24PM EDT2025-12-1911.245.8014.950.00-433428.95%
MSFT260116P003050002024-03-22 12:44PM EDT2026-01-1611.106.5015.600.00-612428.82%
MSFT260618P003050002024-03-22 1:36PM EDT2026-06-1814.0212.0016.500.00-13426.57%
MSFT261218P003050002024-03-22 10:50AM EDT2026-12-1817.1015.0019.500.00-1125.77%