Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
413,64+5,92 (+1,45%)
No fechamento: 04:00PM EST
413,10 -0,54 (-0,13%)
Pós-fechamento: 05:56PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:330.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301C003300002024-02-29 1:40PM EST2024-03-0179.4981.5084.90-10.61-11.78%27192.38%
MSFT240308C003300002024-02-05 9:35AM EST2024-03-0881.4182.4585.300.00-1567.58%
MSFT240315C003300002024-02-29 3:44PM EST2024-03-1581.5582.9585.75+6.02+7.97%51,87560.69%
MSFT240328C003300002024-02-09 11:23AM EST2024-03-2891.7683.0086.700.00--250.07%
MSFT240419C003300002024-02-28 9:42AM EST2024-04-1980.3085.0588.000.00-159052.06%
MSFT240517C003300002024-02-29 3:57PM EST2024-05-1788.2686.9089.85+5.72+6.93%224046.78%
MSFT240621C003300002024-02-29 11:40AM EST2024-06-2183.5189.2091.80-0.04-0.05%12,25042.82%
MSFT240719C003300002024-02-29 3:58PM EST2024-07-1991.8591.2593.75+14.15+18.21%17741.59%
MSFT240816C003300002024-02-27 9:30AM EST2024-08-1689.0493.7095.850.00-46041.00%
MSFT240920C003300002024-02-23 10:57AM EST2024-09-2094.6595.3097.750.00-114239.70%
MSFT241018C003300002024-02-28 2:11PM EST2024-10-1892.4096.80100.400.00-12140.21%
MSFT241115C003300002024-02-27 11:43AM EST2024-11-1593.4099.40102.750.00-5940.40%
MSFT241220C003300002024-02-27 10:35AM EST2024-12-2095.70100.00103.950.00-1055539.07%
MSFT250117C003300002024-02-29 3:59PM EST2025-01-17104.60103.85106.15+6.15+6.25%111,83139.30%
MSFT250620C003300002024-02-29 3:10PM EST2025-06-20110.36112.25114.25+0.16+0.15%263438.09%
MSFT251219C003300002024-02-23 11:02AM EST2025-12-19121.38121.00125.000.00-339238.66%
MSFT260116C003300002024-02-28 12:17PM EST2026-01-16118.75123.15126.250.00-4027438.57%
MSFT260618C003300002024-02-26 3:21PM EST2026-06-18126.80128.60132.500.00-81638.03%
MSFT261218C003300002024-02-13 11:08AM EST2026-12-18133.89135.00140.000.00-285037.88%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301P003300002024-02-27 11:06AM EST2024-03-010.010.000.010.00-168496.88%
MSFT240308P003300002024-02-29 2:44PM EST2024-03-080.020.000.040.00-9113150.78%
MSFT240315P003300002024-02-29 3:28PM EST2024-03-150.060.050.080.00-144,99544.04%
MSFT240322P003300002024-02-29 3:29PM EST2024-03-220.120.060.120.00-5135638.62%
MSFT240328P003300002024-02-29 1:24PM EST2024-03-280.140.100.15-0.05-26.32%12035.40%
MSFT240405P003300002024-02-28 2:35PM EST2024-04-050.200.110.310.00-1834.77%
MSFT240419P003300002024-02-29 3:36PM EST2024-04-190.360.300.34-0.04-10.00%492,26130.03%
MSFT240517P003300002024-02-29 3:38PM EST2024-05-171.131.011.09-0.07-5.83%371,37229.70%
MSFT240621P003300002024-02-29 1:01PM EST2024-06-212.001.701.84+0.15+8.11%2193,49127.72%
MSFT240719P003300002024-02-29 12:11PM EST2024-07-192.672.262.44+0.17+6.80%828426.61%
MSFT240816P003300002024-02-29 2:18PM EST2024-08-163.603.303.55-0.10-2.70%5013326.88%
MSFT240920P003300002024-02-28 3:52PM EST2024-09-204.654.154.300.00-373,18825.87%
MSFT241018P003300002024-02-27 3:42PM EST2024-10-185.254.555.050.00-73325.49%
MSFT241115P003300002024-02-27 10:30AM EST2024-11-156.655.806.350.00-11825.94%
MSFT241220P003300002024-02-29 10:55AM EST2024-12-207.706.907.25-0.05-0.65%259425.50%
MSFT250117P003300002024-02-29 3:53PM EST2025-01-177.907.607.90-0.30-3.66%2332,55225.12%
MSFT250620P003300002024-02-29 3:44PM EST2025-06-2012.2510.4514.05-0.45-3.54%393625.97%
MSFT251219P003300002024-02-20 9:57AM EST2025-12-1919.5016.5518.250.00-165524.88%
MSFT260116P003300002024-02-28 12:38PM EST2026-01-1617.6917.0019.00-1.13-6.00%138024.84%
MSFT260618P003300002024-02-07 2:33PM EST2026-06-1820.8119.0021.450.00-13623.84%
MSFT261218P003300002024-02-20 2:16PM EST2026-12-1826.3121.5026.000.00-101423.84%