Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
315,75+2,11 (+0,67%)
No fechamento: 04:00PM EDT
315,96 +0,21 (+0,07%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:360.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231006C003600002023-09-29 3:41PM EDT2023-10-060.010.010.02-0.01-50.00%141,02938.28%
MSFT231013C003600002023-09-29 3:37PM EDT2023-10-130.040.030.04-0.01-20.00%2340628.13%
MSFT231020C003600002023-09-29 3:57PM EDT2023-10-200.090.080.09-0.02-18.18%21311,12025.20%
MSFT231027C003600002023-09-29 3:55PM EDT2023-10-270.480.450.500.00-2062,80328.64%
MSFT231103C003600002023-09-29 2:35PM EDT2023-11-030.720.710.78-0.17-19.10%9516028.00%
MSFT231110C003600002023-09-29 3:54PM EDT2023-11-100.980.791.00+0.98-1.01%227226.99%
MSFT231117C003600002023-09-29 3:59PM EDT2023-11-171.221.191.25-0.01-0.81%4196,74826.33%
MSFT231215C003600002023-09-29 3:59PM EDT2023-12-152.482.342.56+0.12+5.08%555,59125.54%
MSFT240119C003600002023-09-29 3:56PM EDT2024-01-194.454.554.65+0.23+5.45%22,4848,92325.86%
MSFT240216C003600002023-09-29 11:38AM EDT2024-02-167.356.907.10+0.50+7.30%964,95927.34%
MSFT240315C003600002023-09-29 2:55PM EDT2024-03-158.756.958.75+0.55+6.71%1501,26327.34%
MSFT240419C003600002023-09-28 2:35PM EDT2024-04-1910.3010.1011.050.00-1515227.75%
MSFT240621C003600002023-09-29 2:48PM EDT2024-06-2115.4014.5515.55+0.40+2.67%436,24328.90%
MSFT240920C003600002023-09-29 2:40PM EDT2024-09-2021.3520.4021.65+0.77+3.74%5827530.15%
MSFT241220C003600002023-09-29 9:30AM EDT2024-12-2027.9525.3528.50+1.62+6.15%51,77531.96%
MSFT250117C003600002023-09-29 11:27AM EDT2025-01-1729.5728.6529.25+1.87+6.75%12,19231.53%
MSFT250620C003600002023-09-29 2:59PM EDT2025-06-2036.9336.5537.55+0.95+2.64%282732.47%
MSFT251219C003600002023-09-29 2:19PM EDT2025-12-1945.6344.4046.40+0.66+1.47%931033.31%
MSFT260116C003600002023-09-26 10:05AM EDT2026-01-1645.9545.9547.650.00-1933.41%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231006P003600002023-09-20 3:00PM EDT2023-10-0636.4542.1544.800.00-84061.96%
MSFT231013P003600002023-09-27 3:43PM EDT2023-10-1347.7042.3545.450.00-1150.10%
MSFT231020P003600002023-09-29 3:16PM EDT2023-10-2042.7543.4545.45-3.85-8.26%1,74935640.39%
MSFT231027P003600002023-09-21 12:45PM EDT2023-10-2739.3542.3045.400.00-1034.41%
MSFT231103P003600002023-09-21 9:30AM EDT2023-11-0339.6542.2045.450.00--030.99%
MSFT231117P003600002023-09-29 3:48PM EDT2023-11-1743.0642.1545.05-3.74-7.99%42792723.73%
MSFT231215P003600002023-09-28 10:05AM EDT2023-12-1548.3043.3045.800.00-646222.14%
MSFT240119P003600002023-09-27 11:06AM EDT2024-01-1950.5344.2546.500.00-171,04520.35%
MSFT240216P003600002023-09-27 1:07PM EDT2024-02-1650.3145.5047.750.00-1818320.92%
MSFT240315P003600002023-09-28 9:57AM EDT2024-03-1551.2145.5548.550.00-26820.51%
MSFT240419P003600002023-09-26 1:10PM EDT2024-04-1951.0747.7549.750.00-1620.46%
MSFT240621P003600002023-09-28 11:50AM EDT2024-06-2151.2748.9052.000.00-328320.59%
MSFT240920P003600002023-09-26 2:14PM EDT2024-09-2056.1051.5554.650.00-110320.33%
MSFT241220P003600002023-09-26 10:11AM EDT2024-12-2057.2553.1056.150.00-16419.38%
MSFT250117P003600002023-09-26 10:34AM EDT2025-01-1758.2555.3556.700.00-148019.24%
MSFT250620P003600002023-09-14 11:18AM EDT2025-06-2046.2557.9061.500.00-62319.90%
MSFT251219P003600002023-09-27 11:48AM EDT2025-12-1965.3461.3565.350.00-926519.70%
MSFT260116P003600002023-09-11 2:18PM EDT2026-01-1652.6061.5065.950.00--219.70%