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
419,97 -0,75 (-0,18%)
Pós-fechamento: 05:28PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:315.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240328C003150002024-03-28 2:19PM EDT2024-03-28105.46104.25108.25+0.70+0.67%18284.18%
MSFT240412C003150002024-03-28 2:19PM EDT2024-04-12106.26104.80108.50+4.26+4.18%1178.32%
MSFT240419C003150002024-03-28 10:47AM EDT2024-04-19106.95105.25109.45-8.47-7.34%317373.05%
MSFT240517C003150002024-03-27 11:52AM EDT2024-05-17108.00106.65110.000.00-148954.56%
MSFT240621C003150002024-03-27 3:13PM EDT2024-06-21108.80108.40112.000.00-470753.51%
MSFT240719C003150002024-03-13 12:40PM EDT2024-07-19107.17110.05113.500.00-35549.80%
MSFT240816C003150002024-03-05 1:59PM EDT2024-08-1698.60111.60115.950.00-26049.08%
MSFT240920C003150002024-03-28 1:03PM EDT2024-09-20114.45113.30115.80-9.45-7.63%317143.73%
MSFT241018C003150002024-03-18 1:36PM EDT2024-10-18115.00114.85117.650.00-62943.26%
MSFT241115C003150002024-03-20 1:39PM EDT2024-11-15121.04116.40121.000.00-4844.78%
MSFT241220C003150002024-03-21 12:39PM EDT2024-12-20129.95119.05122.500.00-4023743.43%
MSFT250117C003150002024-03-27 3:02PM EDT2025-01-17120.93118.75123.650.00-11,62642.52%
MSFT250620C003150002024-03-25 10:27AM EDT2025-06-20134.13127.40137.350.00-40049045.30%
MSFT251219C003150002024-03-18 3:41PM EDT2025-12-19138.87135.10144.900.00-180942.96%
MSFT260116C003150002024-02-26 4:35PM EDT2026-01-16130.25139.55143.000.00-916140.88%
MSFT260618C003150002024-03-18 1:52PM EDT2026-06-18144.06143.50148.000.00-101339.57%
MSFT261218C003150002024-03-28 3:32PM EDT2026-12-18154.00150.00155.00-5.00-3.14%13339.16%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240328P003150002024-03-20 12:17PM EDT2024-03-280.010.000.420.00-1130247.66%
MSFT240405P003150002024-03-22 10:40AM EDT2024-04-050.020.000.220.00-35975.98%
MSFT240412P003150002024-03-18 10:24AM EDT2024-04-120.070.000.520.00-52163.77%
MSFT240419P003150002024-03-28 2:08PM EDT2024-04-190.050.050.48-0.02-28.57%462,32353.32%
MSFT240426P003150002024-03-12 2:16PM EDT2024-04-260.130.001.500.00--155.03%
MSFT240517P003150002024-03-28 12:20PM EDT2024-05-170.420.341.00-0.04-8.70%138744.48%
MSFT240621P003150002024-03-22 3:35PM EDT2024-06-210.870.801.34+0.02+2.35%11,04236.28%
MSFT240719P003150002024-03-25 3:57PM EDT2024-07-191.201.072.540.00-218636.29%
MSFT240816P003150002024-03-27 3:35PM EDT2024-08-161.861.311.970.00-121230.65%
MSFT240920P003150002024-03-22 10:18AM EDT2024-09-202.272.252.890.00-71,13030.06%
MSFT241018P003150002024-03-27 10:59AM EDT2024-10-182.950.743.100.00-215528.42%
MSFT241115P003150002024-03-27 10:56AM EDT2024-11-153.862.864.900.00-510930.19%
MSFT241220P003150002024-03-26 9:34AM EDT2024-12-204.583.904.800.00-537027.98%
MSFT250117P003150002024-03-28 3:29PM EDT2025-01-175.054.505.65-0.14-2.70%402,28527.94%
MSFT250620P003150002024-03-21 9:30AM EDT2025-06-208.007.2014.250.00-138931.33%
MSFT251219P003150002024-03-06 11:16AM EDT2025-12-1916.1010.0515.700.00-1425827.52%
MSFT260116P003150002024-03-22 12:47PM EDT2026-01-1612.6510.6015.400.00-618926.71%
MSFT260618P003150002024-03-22 1:36PM EDT2026-06-1815.7513.5018.500.00-12326.04%
MSFT261218P003150002024-03-21 9:30AM EDT2026-12-1818.8617.0022.000.00-13125.45%