Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
312,14-5,40 (-1,70%)
No fechamento: 04:00PM EDT
312,28 +0,14 (+0,04%)
Pós-fechamento: 06:37PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:340.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C003400002023-09-26 3:59PM EDT2023-09-290.030.010.03-0.01-25.00%9555,19033.79%
MSFT231006C003400002023-09-26 3:59PM EDT2023-10-060.200.180.20-0.11-35.48%1,2284,38526.86%
MSFT231013C003400002023-09-26 3:56PM EDT2023-10-130.490.460.50-0.24-32.88%5421,83625.18%
MSFT231020C003400002023-09-26 3:58PM EDT2023-10-200.850.830.87-0.47-35.61%3,03815,02424.39%
MSFT231027C003400002023-09-26 3:58PM EDT2023-10-272.292.252.36-1.01-30.61%1,16597129.05%
MSFT231103C003400002023-09-26 3:58PM EDT2023-11-033.002.953.10-0.75-20.00%11416929.04%
MSFT231117C003400002023-09-26 3:59PM EDT2023-11-174.084.054.15-1.17-22.29%1,0656,11827.95%
MSFT231215C003400002023-09-26 3:59PM EDT2023-12-156.356.256.40-0.95-13.01%4114,92727.41%
MSFT240119C003400002023-09-26 3:40PM EDT2024-01-198.609.109.25-2.05-19.25%43220,60327.58%
MSFT240216C003400002023-09-26 3:58PM EDT2024-02-1612.2512.1012.30-1.55-11.23%1821,04629.02%
MSFT240315C003400002023-09-26 3:39PM EDT2024-03-1514.2714.1014.35-0.81-5.37%744,33429.10%
MSFT240419C003400002023-09-25 3:55PM EDT2024-04-1916.7016.7016.95-1.65-8.99%218629.43%
MSFT240621C003400002023-09-26 2:46PM EDT2024-06-2121.5221.5021.80-1.26-5.53%1123,53430.42%
MSFT240920C003400002023-09-26 2:10PM EDT2024-09-2027.0627.7528.20-3.09-10.25%1516131.54%
MSFT241220C003400002023-09-26 3:55PM EDT2024-12-2032.2532.4536.50-4.55-12.36%7930234.19%
MSFT250117C003400002023-09-26 3:06PM EDT2025-01-1734.6335.3535.95-3.09-8.19%762,05132.79%
MSFT250620C003400002023-09-26 3:51PM EDT2025-06-2043.3843.0045.95-2.51-5.47%259534.62%
MSFT251219C003400002023-09-26 1:21PM EDT2025-12-1952.0451.0554.45-2.86-5.21%345735.09%
MSFT260116C003400002023-09-26 1:21PM EDT2026-01-1653.2051.9555.15-3.03-5.39%22134.88%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P003400002023-09-26 3:48PM EDT2023-09-2929.1927.2029.70+5.14+21.37%1,12838955.47%
MSFT231006P003400002023-09-26 2:42PM EDT2023-10-0629.2026.3529.85+5.53+23.36%1666246.78%
MSFT231013P003400002023-09-26 1:05PM EDT2023-10-1327.6026.5530.00+4.20+17.95%2248937.46%
MSFT231020P003400002023-09-26 3:39PM EDT2023-10-2029.7227.3529.85+6.22+26.47%524,74031.04%
MSFT231027P003400002023-09-26 3:59PM EDT2023-10-2728.6428.3530.70+3.04+11.87%3649731.04%
MSFT231103P003400002023-09-26 3:50PM EDT2023-11-0329.9728.6530.85+5.07+20.36%38728.66%
MSFT231117P003400002023-09-26 3:59PM EDT2023-11-1729.9229.7530.75+2.30+8.33%793,61924.28%
MSFT231215P003400002023-09-26 2:55PM EDT2023-12-1532.7031.0533.25+4.95+17.84%91,45725.33%
MSFT240119P003400002023-09-26 3:50PM EDT2024-01-1933.7532.4034.20+4.79+16.54%6111,82122.82%
MSFT240216P003400002023-09-26 3:32PM EDT2024-02-1636.0533.6535.25+4.02+12.55%6923622.07%
MSFT240315P003400002023-09-25 2:42PM EDT2024-03-1532.8034.0537.450.00-1265123.11%
MSFT240419P003400002023-09-20 3:07PM EDT2024-04-1928.9636.6538.950.00-1320322.83%
MSFT240621P003400002023-09-25 12:39PM EDT2024-06-2136.7538.2041.500.00-42,31322.55%
MSFT240920P003400002023-09-26 2:00PM EDT2024-09-2042.7441.3543.20+8.99+26.64%1748620.95%
MSFT241220P003400002023-09-19 9:32AM EDT2024-12-2038.2043.8046.550.00-58121.24%
MSFT250117P003400002023-09-20 12:18PM EDT2025-01-1738.3545.8546.500.00-41,06020.58%
MSFT250620P003400002023-09-20 3:14PM EDT2025-06-2044.0049.0552.000.00-115521.33%
MSFT251219P003400002023-09-22 10:37AM EDT2025-12-1949.5551.0056.000.00-330120.98%
MSFT260116P003400002023-09-26 2:40PM EDT2026-01-1654.7552.2056.50+4.70+9.39%5720.89%