Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
288,30+4,25 (+1,50%)
No fechamento: 04:00PM EDT
288,36 +0,06 (+0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:325.00
Opções de comprapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230406C003250002023-03-31 2:54PM EDT2023-04-060.030.000.10+0.02+200.00%410143.75%
MSFT230414C003250002023-03-31 1:34PM EDT2023-04-140.050.000.100.00-3727628.61%
MSFT230421C003250002023-03-31 3:40PM EDT2023-04-210.130.050.15+0.03+30.00%5082,74724.85%
MSFT230428C003250002023-03-31 3:08PM EDT2023-04-280.520.000.60+0.13+33.33%11617627.74%
MSFT230505C003250002023-03-31 3:31PM EDT2023-05-050.910.602.96+0.26+40.00%157438.29%
MSFT230519C003250002023-03-31 3:54PM EDT2023-05-191.380.881.46+0.30+27.78%3091,65426.05%
MSFT230616C003250002023-03-31 3:33PM EDT2023-06-162.802.322.88+0.54+23.89%1443,17525.57%
MSFT230721C003250002023-03-31 3:44PM EDT2023-07-214.754.255.20+0.78+19.65%8796826.41%
MSFT230818C003250002023-03-31 3:38PM EDT2023-08-187.036.507.15+1.05+17.56%121,64227.09%
MSFT230915C003250002023-03-31 3:38PM EDT2023-09-158.658.158.85+1.15+15.33%1451,44827.32%
MSFT231020C003250002023-03-31 1:57PM EDT2023-10-2010.3410.7011.80+0.85+8.96%640428.75%
MSFT231117C003250002023-03-31 3:09PM EDT2023-11-1712.7510.7013.70+2.25+21.43%556029.22%
MSFT240119C003250002023-03-31 3:20PM EDT2024-01-1916.3214.3017.00+2.09+14.69%124,09629.32%
MSFT240621C003250002023-03-31 11:37AM EDT2024-06-2123.0024.1527.05+0.49+2.18%495431.87%
MSFT241220C003250002023-03-31 3:55PM EDT2024-12-2031.9031.7536.00+1.32+4.32%514032.83%
MSFT250117C003250002023-03-31 12:32PM EDT2025-01-1733.1432.5037.00+0.09+0.27%148732.77%
MSFT250620C003250002023-03-22 10:48AM EDT2025-06-2034.2138.5043.000.00-99033.00%
MSFT251219C003250002023-03-31 3:53PM EDT2025-12-1946.9444.5049.00+2.69+6.08%13532.98%
Opções de vendapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230414P003250002023-03-22 2:03PM EDT2023-04-1447.1134.7039.000.00--055.74%
MSFT230421P003250002023-03-31 3:20PM EDT2023-04-2136.7034.7039.00-4.65-11.25%60045.51%
MSFT230428P003250002023-03-20 12:10PM EDT2023-04-2854.5034.7538.700.00-2037.76%
MSFT230519P003250002023-03-27 3:04PM EDT2023-05-1948.1535.0039.050.00-9930.01%
MSFT230616P003250002023-03-23 10:38AM EDT2023-06-1647.3436.7539.600.00-3525.65%
MSFT230721P003250002023-03-28 2:45PM EDT2023-07-2152.1437.4540.500.00-2023.41%
MSFT230818P003250002023-02-22 4:49PM EDT2023-08-1874.2245.5548.750.00-1035.03%
MSFT230915P003250002023-03-31 1:17PM EDT2023-09-1541.7539.9041.80-3.13-6.97%5621.42%
MSFT231020P003250002023-03-30 12:17PM EDT2023-10-2045.9541.0043.900.00-14022.59%
MSFT240119P003250002023-03-31 3:56PM EDT2024-01-1944.5043.4545.60-4.43-9.05%15620.74%
MSFT240621P003250002023-03-31 10:09AM EDT2024-06-2151.8447.0050.15-8.16-13.60%258620.80%
MSFT241220P003250002023-03-29 12:25PM EDT2024-12-2058.0851.0555.050.00-21121.00%
MSFT250117P003250002023-03-30 12:42PM EDT2025-01-1756.8052.2055.700.00-37720.99%
MSFT250620P003250002023-01-12 11:19AM EDT2025-06-2088.0068.5073.250.00--829.28%
MSFT251219P003250002023-03-13 9:51AM EDT2025-12-1982.1757.5062.000.00-2120.50%