Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
430,16+3,16 (+0,74%)
No fechamento: 04:00PM EDT
430,33 +0,17 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:340.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531C003400002024-05-14 2:33PM EDT2024-05-3176.0389.3091.850.00-2192.97%
MSFT240621C003400002024-05-21 1:39PM EDT2024-06-2190.2090.0592.300.00-13,21551.34%
MSFT240719C003400002024-05-20 9:31AM EDT2024-07-1984.7592.7593.950.00-112449.05%
MSFT240816C003400002024-05-24 12:34PM EDT2024-08-1695.1294.5595.85-0.90-0.94%110045.08%
MSFT240920C003400002024-05-21 3:15PM EDT2024-09-2096.5095.4598.850.00-359843.64%
MSFT241018C003400002024-05-24 12:08PM EDT2024-10-1898.7498.40100.60+0.74+0.76%39242.01%
MSFT241115C003400002024-05-24 1:17PM EDT2024-11-15101.50100.90102.25-1.00-0.98%25840.77%
MSFT241220C003400002024-05-23 2:28PM EDT2024-12-20100.94102.65105.250.00-130440.81%
MSFT250117C003400002024-05-24 1:25PM EDT2025-01-17105.43104.65107.20+2.47+2.40%12,06140.44%
MSFT250321C003400002024-05-24 2:53PM EDT2025-03-21109.25108.35110.70-2.00-1.80%32739.20%
MSFT250620C003400002024-05-24 3:56PM EDT2025-06-20114.63113.80117.35+2.88+2.58%273239.52%
MSFT250919C003400002024-05-24 2:44PM EDT2025-09-19120.91119.25121.75-0.11-0.09%2638.58%
MSFT251219C003400002024-05-23 3:28PM EDT2025-12-19122.23123.50127.450.00-831238.86%
MSFT260116C003400002024-05-24 10:02AM EDT2026-01-16123.94125.50129.35-5.01-3.89%110939.07%
MSFT260618C003400002024-05-15 3:24PM EDT2026-06-18130.00133.50137.900.00-16239.33%
MSFT261218C003400002024-05-24 2:54PM EDT2026-12-18144.19142.00145.45-0.10-0.07%112338.77%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531P003400002024-05-24 11:00AM EDT2024-05-310.010.000.010.00-5019256.25%
MSFT240607P003400002024-05-22 1:16PM EDT2024-06-070.030.000.040.00-22946.88%
MSFT240614P003400002024-05-21 9:30AM EDT2024-06-140.090.020.080.00-101940.63%
MSFT240621P003400002024-05-24 3:03PM EDT2024-06-210.090.070.10-0.01-10.00%114,50335.94%
MSFT240628P003400002024-05-24 9:38AM EDT2024-06-280.110.030.17-0.05-31.25%1834.28%
MSFT240719P003400002024-05-24 12:02PM EDT2024-07-190.210.030.23-0.04-16.00%231,01828.10%
MSFT240816P003400002024-05-24 3:59PM EDT2024-08-160.740.720.80-0.05-6.33%51,05927.99%
MSFT240920P003400002024-05-23 3:11PM EDT2024-09-201.471.181.310.00-132,92225.88%
MSFT241018P003400002024-05-24 3:46PM EDT2024-10-181.801.781.87-0.25-12.20%491,36925.17%
MSFT241115P003400002024-05-24 12:28PM EDT2024-11-152.892.602.99-0.02-0.69%8219925.87%
MSFT241220P003400002024-05-23 10:18AM EDT2024-12-203.553.603.800.00-102,27325.19%
MSFT250117P003400002024-05-24 3:24PM EDT2025-01-174.304.154.450.00-444,57624.76%
MSFT250321P003400002024-05-24 2:01PM EDT2025-03-216.055.856.25-0.50-7.63%31,11524.45%
MSFT250620P003400002024-05-24 9:31AM EDT2025-06-208.708.259.05-1.30-13.00%283924.35%
MSFT250919P003400002024-05-22 10:09AM EDT2025-09-1911.0510.6511.350.00-28123.91%
MSFT251219P003400002024-05-21 12:20PM EDT2025-12-1913.7012.6014.050.00-146223.93%
MSFT260116P003400002024-05-23 2:36PM EDT2026-01-1614.8513.4014.550.00-41,08423.71%
MSFT260618P003400002024-05-24 3:57PM EDT2026-06-1817.5016.5518.30-0.37-2.07%301023.44%
MSFT261218P003400002024-05-24 2:05PM EDT2026-12-1820.9819.7522.75-1.72-7.58%253823.34%