Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
402,79-1,27 (-0,31%)
No fechamento: 04:00PM EST
401,44 -1,35 (-0,34%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:340.00
Opções de comprapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240223C003400002024-02-13 2:34PM EST2024-02-2365.8560.9563.950.00-255123.12%
MSFT240301C003400002024-02-12 2:47PM EST2024-03-0176.0062.2064.300.00-11156.08%
MSFT240308C003400002024-01-29 10:09AM EST2024-03-0868.3162.6564.850.00-101059.40%
MSFT240315C003400002024-02-20 3:36PM EST2024-03-1562.1063.1565.30-5.65-8.34%425,04552.72%
MSFT240328C003400002024-02-13 3:44PM EST2024-03-2868.1063.0066.200.00--146.39%
MSFT240419C003400002024-02-16 9:42AM EST2024-04-1970.0565.7067.750.00-139641.43%
MSFT240517C003400002024-02-20 3:18PM EST2024-05-1768.1568.3570.55-3.85-5.35%1327740.16%
MSFT240621C003400002024-02-20 11:53AM EST2024-06-2169.9571.2072.00-5.30-7.04%13,28936.33%
MSFT240719C003400002024-02-20 11:08AM EST2024-07-1972.3573.4074.40-5.70-7.30%39336.19%
MSFT240816C003400002024-02-09 11:02AM EST2024-08-1690.7575.7577.600.00-11337.19%
MSFT240920C003400002024-02-20 10:42AM EST2024-09-2076.5577.7579.00-5.45-6.65%956235.53%
MSFT241018C003400002024-02-16 10:04AM EST2024-10-1882.4680.0082.800.00-3337.21%
MSFT241115C003400002024-02-20 1:26PM EST2024-11-1581.9083.1584.45-12.72-13.44%5136.75%
MSFT241220C003400002024-02-16 10:31AM EST2024-12-2087.2585.0086.550.00-233336.38%
MSFT250117C003400002024-02-20 11:57AM EST2025-01-1785.5086.9089.85-4.00-4.47%401,99537.50%
MSFT250620C003400002024-02-20 9:52AM EST2025-06-2094.6395.4598.30-3.58-3.65%174936.55%
MSFT251219C003400002024-02-16 11:05AM EST2025-12-19109.86105.10109.500.00-133637.33%
MSFT260116C003400002024-02-20 1:23PM EST2026-01-16107.65107.30109.45-4.15-3.71%319636.55%
MSFT260618C003400002024-01-19 2:25PM EST2026-06-18110.10114.65118.150.00-61937.30%
MSFT261218C003400002024-02-20 11:52AM EST2026-12-18120.50120.00124.50-4.22-3.38%28036.61%
Opções de vendapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240223P003400002024-02-20 2:42PM EST2024-02-230.020.010.02-0.01-33.33%781,99465.63%
MSFT240301P003400002024-02-20 3:34PM EST2024-03-010.070.060.07-0.01-12.50%2039842.58%
MSFT240308P003400002024-02-20 1:09PM EST2024-03-080.190.120.15-0.03-13.64%353636.04%
MSFT240315P003400002024-02-20 2:58PM EST2024-03-150.260.220.24-0.02-7.14%3224,08732.52%
MSFT240322P003400002024-02-20 1:58PM EST2024-03-220.380.310.36-0.02-5.00%152330.54%
MSFT240328P003400002024-02-20 10:52AM EST2024-03-280.530.400.47+0.11+26.19%1529.27%
MSFT240419P003400002024-02-20 3:00PM EST2024-04-190.930.870.89+0.09+10.71%731,71926.22%
MSFT240517P003400002024-02-20 2:21PM EST2024-05-172.212.122.18+0.16+7.80%9784526.66%
MSFT240621P003400002024-02-20 3:54PM EST2024-06-213.343.153.25+0.24+7.74%333,88525.19%
MSFT240719P003400002024-02-20 2:49PM EST2024-07-194.254.004.15+0.25+6.25%1141024.51%
MSFT240816P003400002024-02-16 3:40PM EST2024-08-165.465.555.650.00-1129924.96%
MSFT240920P003400002024-02-20 3:59PM EST2024-09-206.816.606.80+0.19+2.87%693424.41%
MSFT241018P003400002024-02-16 3:54PM EST2024-10-187.507.507.900.00-221124.31%
MSFT241115P003400002024-02-20 2:27PM EST2024-11-159.778.959.60+1.02+11.66%21424.91%
MSFT241220P003400002024-02-20 2:20PM EST2024-12-2010.8310.3510.55+1.02+10.40%939224.39%
MSFT250117P003400002024-02-20 12:48PM EST2025-01-1711.9511.2011.45+0.82+7.37%63,21824.19%
MSFT250620P003400002024-02-15 3:49PM EST2025-06-2015.5014.7016.950.00-4436624.07%
MSFT251219P003400002024-02-16 11:05AM EST2025-12-1920.5221.1022.550.00-137323.86%
MSFT260116P003400002024-02-20 2:49PM EST2026-01-1622.4521.7022.85+1.40+6.65%696023.55%
MSFT260618P003400002024-02-01 12:29PM EST2026-06-1825.8924.7526.300.00-3723.09%
MSFT261218P003400002024-02-20 1:14PM EST2026-12-1829.5026.5031.00+1.45+5.17%143523.09%