Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
315,75+2,11 (+0,67%)
No fechamento: 04:00PM EDT
315,96 +0,21 (+0,07%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:310.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231006C003100002023-09-29 3:58PM EDT2023-10-068.027.258.95+0.87+12.17%46288838.43%
MSFT231013C003100002023-09-29 3:55PM EDT2023-10-139.909.1010.00+1.15+13.14%13141329.77%
MSFT231020C003100002023-09-29 3:59PM EDT2023-10-2011.3011.1011.50+0.90+8.65%5117,78029.19%
MSFT231027C003100002023-09-29 3:59PM EDT2023-10-2714.1813.0014.50+0.88+6.62%8129634.22%
MSFT231103C003100002023-09-29 3:58PM EDT2023-11-0315.4114.0517.15+0.81+5.55%5811437.56%
MSFT231110C003100002023-09-29 1:02PM EDT2023-11-1016.5014.1516.65+16.50+15.79%5632.88%
MSFT231117C003100002023-09-29 3:51PM EDT2023-11-1718.1516.0017.15+2.07+12.87%4632,28831.47%
MSFT231215C003100002023-09-29 3:59PM EDT2023-12-1520.0819.9520.20+1.39+7.44%1741,25030.37%
MSFT240119C003100002023-09-29 3:59PM EDT2024-01-1924.0523.7024.10+1.10+4.79%4546,59730.82%
MSFT240216C003100002023-09-29 11:59AM EDT2024-02-1628.3527.1527.35+1.80+6.78%4317631.79%
MSFT240315C003100002023-09-29 2:21PM EDT2024-03-1529.8029.1030.50+0.85+2.94%3792632.76%
MSFT240419C003100002023-09-29 11:16AM EDT2024-04-1933.5031.8033.35+3.66+12.27%3833132.88%
MSFT240517C003100002023-09-29 11:10AM EDT2024-05-1736.3834.7036.30+1.83+5.30%39633.82%
MSFT240621C003100002023-09-28 2:11PM EDT2024-06-2136.2436.8538.350.00-42,54633.45%
MSFT240920C003100002023-09-29 11:04AM EDT2024-09-2045.5043.0045.30+2.97+6.98%33834.57%
MSFT241220C003100002023-09-27 1:26PM EDT2024-12-2047.4048.4051.050.00-510835.08%
MSFT250117C003100002023-09-28 1:32PM EDT2025-01-1750.7050.9553.050.00-31,16135.47%
MSFT250620C003100002023-09-29 11:24AM EDT2025-06-2061.7059.0060.45+4.30+7.49%120535.44%
MSFT251219C003100002023-09-28 9:33AM EDT2025-12-1964.5067.5069.200.00-135036.06%
MSFT260116C003100002023-09-28 1:38PM EDT2026-01-1668.0068.1571.350.00-28236.64%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231006P003100002023-09-29 3:59PM EDT2023-10-061.791.691.88-1.08-37.63%4,0272,03328.30%
MSFT231013P003100002023-09-29 3:57PM EDT2023-10-133.163.103.95-1.34-29.78%6443,39228.37%
MSFT231020P003100002023-09-29 3:59PM EDT2023-10-204.454.354.55-1.06-19.24%91612,28424.78%
MSFT231027P003100002023-09-29 3:58PM EDT2023-10-276.996.857.75-1.29-15.58%1141,50731.15%
MSFT231103P003100002023-09-29 3:54PM EDT2023-11-037.757.708.60-1.30-14.36%12619129.97%
MSFT231110P003100002023-09-29 3:52PM EDT2023-11-107.838.359.45+7.83-20.91%1001229.32%
MSFT231117P003100002023-09-29 3:56PM EDT2023-11-179.589.259.50-0.98-9.28%3088,49727.16%
MSFT231215P003100002023-09-29 3:55PM EDT2023-12-1511.6511.3511.65-0.88-7.02%1803,65125.37%
MSFT240119P003100002023-09-29 3:27PM EDT2024-01-1913.7513.6013.80-1.00-6.78%1387,53724.13%
MSFT240216P003100002023-09-29 3:08PM EDT2024-02-1615.9016.0516.30-1.57-8.99%2360424.84%
MSFT240315P003100002023-09-29 3:57PM EDT2024-03-1517.6017.3018.50-0.70-3.83%811,79325.29%
MSFT240419P003100002023-09-29 2:34PM EDT2024-04-1919.2518.8520.00-0.95-4.70%244424.62%
MSFT240517P003100002023-09-28 10:57AM EDT2024-05-1722.7520.5021.85+22.75-2124.95%
MSFT240621P003100002023-09-28 1:30PM EDT2024-06-2122.9021.8023.750.00-343,95025.05%
MSFT240920P003100002023-09-29 2:00PM EDT2024-09-2025.7025.3028.00-0.42-1.61%2345225.09%
MSFT241220P003100002023-09-26 3:53PM EDT2024-12-2030.5027.8529.400.00-1518923.41%
MSFT250117P003100002023-09-29 11:58AM EDT2025-01-1728.6029.1529.55-3.15-9.92%789122.82%
MSFT250620P003100002023-09-26 3:00PM EDT2025-06-2035.3932.8533.850.00-14848422.49%
MSFT251219P003100002023-09-25 2:38PM EDT2025-12-1936.9036.3039.950.00-20048423.13%
MSFT260116P003100002023-09-29 12:32PM EDT2026-01-1636.9536.1538.95-1.63-4.22%671022.21%