Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
407,57+6,61 (+1,65%)
No fechamento: 04:00PM EDT
407,40 -0,17 (-0,04%)
Pós-fechamento: 07:13PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:335.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426C003350002024-04-19 12:53PM EDT2024-04-2665.8070.5074.300.00-27130.86%
MSFT240503C003350002024-04-19 10:59AM EDT2024-05-0368.7171.0074.750.00-12956.40%
MSFT240510C003350002024-04-16 11:47AM EDT2024-05-1083.0772.0074.950.00--053.49%
MSFT240517C003350002024-04-22 2:21PM EDT2024-05-1769.0573.2075.650.00-282253.22%
MSFT240524C003350002024-04-09 1:26PM EDT2024-05-2491.8072.3575.100.00--150.92%
MSFT240621C003350002024-04-23 11:32AM EDT2024-06-2175.7075.6576.95+4.24+5.93%253,79943.56%
MSFT240719C003350002024-04-22 3:40PM EDT2024-07-1971.8976.3580.350.00-139643.78%
MSFT240816C003350002024-04-18 3:53PM EDT2024-08-1679.0480.2082.250.00-314241.50%
MSFT240920C003350002024-04-19 11:57AM EDT2024-09-2077.9382.9084.500.00-334039.67%
MSFT241018C003350002024-04-16 1:30PM EDT2024-10-1893.4585.0086.700.00-104639.26%
MSFT241115C003350002024-04-17 10:24AM EDT2024-11-1596.1887.5590.050.00-12540.34%
MSFT241220C003350002024-04-19 10:07AM EDT2024-12-2086.6289.9091.600.00-1070038.91%
MSFT250117C003350002024-04-22 9:51AM EDT2025-01-1791.7091.6092.80+3.67+4.17%11,00737.99%
MSFT250620C003350002024-04-10 9:48AM EDT2025-06-20115.00101.40103.500.00-5434838.21%
MSFT251219C003350002024-04-17 12:51PM EDT2025-12-19117.95111.95114.800.00-448538.66%
MSFT260116C003350002024-04-19 10:33AM EDT2026-01-16110.64112.85116.900.00-213039.00%
MSFT260618C003350002024-01-23 3:50PM EDT2026-06-18111.50122.65127.000.00-51140.17%
MSFT261218C003350002024-04-08 1:50PM EDT2026-12-18144.20128.90132.350.00-32838.63%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426P003350002024-04-23 2:24PM EDT2024-04-260.090.040.11-0.13-59.09%1326877.15%
MSFT240503P003350002024-04-23 12:28PM EDT2024-05-030.220.180.73-0.14-38.89%155960.25%
MSFT240510P003350002024-04-22 12:48PM EDT2024-05-100.460.340.43-0.20-30.30%26346.63%
MSFT240517P003350002024-04-23 10:18AM EDT2024-05-170.610.460.61-0.27-30.68%1268142.09%
MSFT240524P003350002024-04-22 3:07PM EDT2024-05-240.790.690.83-0.26-24.76%110739.45%
MSFT240531P003350002024-04-22 3:09PM EDT2024-05-311.220.850.980.00-4536.95%
MSFT240621P003350002024-04-23 3:28PM EDT2024-06-211.511.451.53-0.70-31.67%624,80232.84%
MSFT240719P003350002024-04-22 1:06PM EDT2024-07-192.142.082.34-0.69-24.38%556330.09%
MSFT240816P003350002024-04-23 10:01AM EDT2024-08-163.453.353.65-0.60-14.81%343329.65%
MSFT240920P003350002024-04-22 10:44AM EDT2024-09-205.854.354.600.00-71,18827.90%
MSFT241018P003350002024-04-22 11:42AM EDT2024-10-186.755.155.350.00-211126.91%
MSFT241115P003350002024-04-23 2:07PM EDT2024-11-156.636.556.80-1.57-19.15%112927.19%
MSFT241220P003350002024-04-23 10:31AM EDT2024-12-207.667.657.95-1.96-20.37%282826.63%
MSFT250117P003350002024-04-22 12:21PM EDT2025-01-1710.348.458.750.00-11,68426.15%
MSFT250620P003350002024-04-19 1:46PM EDT2025-06-2015.7013.4013.900.00-721225.34%
MSFT251219P003350002024-04-22 12:58PM EDT2025-12-1920.7017.5019.250.00-112024.75%
MSFT260116P003350002024-04-19 2:22PM EDT2026-01-1621.3017.8019.700.00-205324.48%
MSFT260618P003350002024-04-04 10:16AM EDT2026-06-1819.8322.0523.800.00-72024.25%
MSFT261218P003350002024-04-18 3:12PM EDT2026-12-1827.0024.0028.500.00-21924.13%