Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
276,38-4,19 (-1,49%)
No fechamento: 04:00PM EDT
276,72 +0,34 (+0,12%)
Pós-fechamento: 07:37PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:310.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331C003100002023-03-27 3:58PM EDT2023-03-310.030.030.04-0.03-50.00%5131,06241.02%
MSFT230406C003100002023-03-27 3:59PM EDT2023-04-060.070.060.12-0.13-65.00%19495332.23%
MSFT230414C003100002023-03-27 1:55PM EDT2023-04-140.240.200.25-0.25-51.02%4141,36927.64%
MSFT230421C003100002023-03-27 3:59PM EDT2023-04-210.390.320.56-0.44-53.01%6054,35227.69%
MSFT230428C003100002023-03-27 3:59PM EDT2023-04-281.021.011.15-0.78-43.33%18858329.19%
MSFT230505C003100002023-03-27 3:59PM EDT2023-05-051.541.501.77-0.83-35.02%34932429.93%
MSFT230519C003100002023-03-27 3:55PM EDT2023-05-192.362.262.54-1.09-31.59%3469,00928.88%
MSFT230616C003100002023-03-27 3:52PM EDT2023-06-164.224.054.25-1.28-23.27%18113,63928.25%
MSFT230721C003100002023-03-27 3:58PM EDT2023-07-216.256.206.80-1.40-18.30%4401,61528.87%
MSFT230818C003100002023-03-27 3:58PM EDT2023-08-188.408.408.90-1.65-16.42%282,29429.49%
MSFT230915C003100002023-03-27 3:07PM EDT2023-09-1510.3510.0511.00-1.65-13.75%1252,25830.11%
MSFT231020C003100002023-03-27 3:31PM EDT2023-10-2012.8212.3513.35-1.48-10.35%171,33530.54%
MSFT231117C003100002023-03-27 2:39PM EDT2023-11-1714.4814.0014.95-1.12-7.18%88130.60%
MSFT240119C003100002023-03-27 12:05PM EDT2024-01-1917.5516.8018.45-1.55-8.12%66,66430.86%
MSFT240621C003100002023-03-24 3:47PM EDT2024-06-2127.0224.7026.250.00-1087931.56%
MSFT241220C003100002023-03-27 3:25PM EDT2024-12-2033.6931.5535.40+0.69+2.09%64032.97%
MSFT250117C003100002023-03-23 12:03PM EDT2025-01-1736.3133.4535.900.00-11,09032.61%
MSFT250620C003100002023-03-23 11:26AM EDT2025-06-2041.4538.7542.000.00-219933.07%
MSFT251219C003100002023-03-24 10:30AM EDT2025-12-1945.2044.7047.250.00-13332.78%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331P003100002023-03-23 11:56AM EDT2023-03-3129.0031.1035.700.00-3388.99%
MSFT230406P003100002023-03-27 9:31AM EDT2023-04-0630.2532.0035.95-0.10-0.33%2362.21%
MSFT230414P003100002023-03-20 12:11PM EDT2023-04-1439.7531.2035.900.00-61147.01%
MSFT230421P003100002023-03-22 2:31PM EDT2023-04-2130.7532.0036.000.00-2517540.75%
MSFT230428P003100002023-03-24 1:51PM EDT2023-04-2832.6231.7535.050.00-1230.99%
MSFT230519P003100002023-03-27 10:08AM EDT2023-05-1930.5334.1535.35-1.17-3.69%134725.61%
MSFT230616P003100002023-03-27 12:41PM EDT2023-06-1635.8535.1037.00+2.98+9.07%3492225.92%
MSFT230721P003100002023-03-20 10:36AM EDT2023-07-2141.2036.3038.150.00-1924.28%
MSFT230818P003100002023-03-21 11:51AM EDT2023-08-1842.7237.0039.900.00-2425.04%
MSFT230915P003100002023-03-23 11:04AM EDT2023-09-1536.3038.3540.650.00-110124.13%
MSFT231020P003100002023-03-23 10:06AM EDT2023-10-2039.3739.6042.000.00-12623.93%
MSFT231117P003100002023-03-27 10:58AM EDT2023-11-1740.2040.3542.45-1.40-3.37%2423.05%
MSFT240119P003100002023-03-24 2:22PM EDT2024-01-1942.3242.8045.350.00-21,25023.74%
MSFT240621P003100002023-03-24 2:15PM EDT2024-06-2146.6545.5549.550.00-981622.96%
MSFT241220P003100002023-03-16 11:46AM EDT2024-12-2052.3750.3553.400.00-413922.15%
MSFT250117P003100002023-03-27 10:14AM EDT2025-01-1749.9550.4553.15-11.00-18.05%238921.51%
MSFT250620P003100002023-03-22 9:40AM EDT2025-06-2055.3253.0557.450.00-18522.05%