Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,54+0,53 (+0,17%)
No fechamento: 04:00PM EDT
317,42 -0,12 (-0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:325.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C003250002023-09-25 3:59PM EDT2023-09-291.021.021.04-0.41-28.67%9,9155,47726.88%
MSFT231006C003250002023-09-25 3:59PM EDT2023-10-062.592.632.69-0.41-13.67%1,2351,61625.42%
MSFT231013C003250002023-09-25 3:50PM EDT2023-10-133.853.904.00-0.39-9.20%28561125.01%
MSFT231020C003250002023-09-25 3:59PM EDT2023-10-205.155.155.25-0.34-6.19%71016,68125.23%
MSFT231027C003250002023-09-25 3:56PM EDT2023-10-278.108.058.50-0.06-0.74%35939431.26%
MSFT231103C003250002023-09-25 3:59PM EDT2023-11-039.259.109.60-0.80-7.96%928231.02%
MSFT231117C003250002023-09-25 3:59PM EDT2023-11-1710.7810.7010.85-0.22-2.00%7573,81629.23%
MSFT231215C003250002023-09-25 3:59PM EDT2023-12-1513.6013.5513.70-0.05-0.37%2972,32228.46%
MSFT240119C003250002023-09-25 3:59PM EDT2024-01-1917.0217.1017.25-0.73-4.11%5274,81728.77%
MSFT240216C003250002023-09-25 11:27AM EDT2024-02-1620.2720.4522.60-0.88-4.16%131,41332.55%
MSFT240315C003250002023-09-25 1:23PM EDT2024-03-1521.9022.6022.95-0.95-4.16%232,50630.18%
MSFT240419C003250002023-09-25 10:52AM EDT2024-04-1924.7025.4526.60-1.26-4.85%6220531.34%
MSFT240621C003250002023-09-25 9:57AM EDT2024-06-2130.5830.6031.10-0.42-1.35%11,43131.57%
MSFT240920C003250002023-09-25 10:32AM EDT2024-09-2037.0036.9539.40-2.45-6.21%225033.91%
MSFT241220C003250002023-09-25 9:37AM EDT2024-12-2043.4542.5044.20-1.92-4.23%124733.73%
MSFT250117C003250002023-09-25 2:46PM EDT2025-01-1744.5845.0546.60-1.28-2.79%1191334.39%
MSFT250620C003250002023-09-25 2:26PM EDT2025-06-2052.5853.0555.50-1.42-2.63%845135.32%
MSFT251219C003250002023-09-25 10:58AM EDT2025-12-1961.2060.7564.45-1.60-2.55%350735.96%
MSFT260116C003250002023-09-22 10:45AM EDT2026-01-1665.7762.6564.850.00-26035.57%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P003250002023-09-25 3:59PM EDT2023-09-298.357.508.35-0.80-8.74%6343,46825.29%
MSFT231006P003250002023-09-25 3:59PM EDT2023-10-069.608.709.65-1.14-10.61%471,25222.80%
MSFT231013P003250002023-09-25 3:56PM EDT2023-10-1310.9110.4510.65-0.54-4.72%8974421.86%
MSFT231020P003250002023-09-25 3:56PM EDT2023-10-2011.769.9511.55-0.44-3.61%43416,23221.52%
MSFT231027P003250002023-09-25 3:40PM EDT2023-10-2714.3612.3014.20+0.89+6.61%1380626.45%
MSFT231103P003250002023-09-25 3:57PM EDT2023-11-0315.0314.6515.00-0.34-2.21%61925.95%
MSFT231117P003250002023-09-25 3:13PM EDT2023-11-1717.6014.6516.30+0.92+5.52%1206,25825.01%
MSFT231215P003250002023-09-25 3:57PM EDT2023-12-1518.2316.4018.15-0.82-4.30%491,96223.39%
MSFT240119P003250002023-09-25 3:30PM EDT2024-01-1920.7518.4520.25+0.49+2.42%217,30322.51%
MSFT240216P003250002023-09-25 3:33PM EDT2024-02-1622.8522.3022.55-0.10-0.44%1382023.11%
MSFT240315P003250002023-09-25 2:32PM EDT2024-03-1524.4023.5523.85+1.45+6.32%111,71422.65%
MSFT240419P003250002023-09-22 10:44AM EDT2024-04-1924.2225.0025.350.00-211322.22%
MSFT240621P003250002023-09-21 9:33AM EDT2024-06-2126.9527.8528.300.00-11,60822.17%
MSFT240920P003250002023-09-21 2:41PM EDT2024-09-2030.1231.2531.700.00-150821.88%
MSFT241220P003250002023-09-13 1:02PM EDT2024-12-2027.2033.8035.400.00-117422.18%
MSFT250117P003250002023-09-22 11:21AM EDT2025-01-1734.3335.1035.650.00-51,23121.70%
MSFT250620P003250002023-09-25 12:05PM EDT2025-06-2039.9238.6540.45+1.07+2.75%1228221.76%
MSFT251219P003250002023-09-25 3:50PM EDT2025-12-1943.5041.8544.400.00-4331821.28%
MSFT260116P003250002023-09-25 12:51PM EDT2026-01-1644.5042.3544.50+4.30+10.70%1420.98%