Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
407,72+0,24 (+0,06%)
No fechamento: 04:00PM EST
406,85 -0,87 (-0,21%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:375.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301C003750002024-02-28 11:47AM EST2024-03-0132.9631.3033.80+0.55+1.70%231085.60%
MSFT240308C003750002024-02-28 2:41PM EST2024-03-0832.2032.5034.50-0.80-2.42%134446.44%
MSFT240315C003750002024-02-28 2:09PM EST2024-03-1533.9632.8535.05+0.61+1.83%4010,05437.90%
MSFT240322C003750002024-02-26 1:38PM EST2024-03-2236.1033.0535.800.00-11334.79%
MSFT240328C003750002024-02-28 2:03PM EST2024-03-2835.4534.5036.600.00-55233.75%
MSFT240405C003750002024-02-27 9:54AM EST2024-04-0534.4535.6037.400.00-1132.19%
MSFT240419C003750002024-02-28 3:28PM EST2024-04-1938.0037.8039.00+0.42+1.12%162,58431.10%
MSFT240517C003750002024-02-28 2:32PM EST2024-05-1741.3541.9042.75+0.65+1.60%699931.35%
MSFT240621C003750002024-02-28 3:23PM EST2024-06-2145.0045.0545.65-0.46-1.01%534,49029.94%
MSFT240719C003750002024-02-22 1:24PM EST2024-07-1950.7548.0549.150.00-630430.85%
MSFT240816C003750002024-02-28 3:10PM EST2024-08-1651.1051.5552.60+0.88+1.75%114531.74%
MSFT240920C003750002024-02-28 3:37PM EST2024-09-2054.8254.5055.70+2.62+5.02%3672131.76%
MSFT241018C003750002024-02-28 12:59PM EST2024-10-1856.4056.9558.05-0.30-0.53%25331.80%
MSFT241115C003750002024-02-28 3:45PM EST2024-11-1560.5060.5561.25-1.70-2.73%117032.62%
MSFT241220C003750002024-02-27 1:11PM EST2024-12-2060.5563.0064.250.00-354432.88%
MSFT250117C003750002024-02-28 12:26PM EST2025-01-1764.9265.3568.00-2.05-3.06%42,34234.11%
MSFT250620C003750002024-02-21 3:43PM EST2025-06-2077.1675.6577.05+5.01+6.94%21,93333.37%
MSFT251219C003750002024-02-26 11:12AM EST2025-12-1989.7086.3089.900.00-356834.79%
MSFT260116C003750002024-02-28 1:04PM EST2026-01-1688.8989.3090.35-1.42-1.57%559534.29%
MSFT260618C003750002024-02-23 11:04AM EST2026-06-18101.0595.5099.350.00-22134.99%
MSFT261218C003750002024-02-28 11:45AM EST2026-12-18106.30104.00107.90-0.04-0.04%27,14835.15%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301P003750002024-02-28 3:07PM EST2024-03-010.020.020.03-0.04-66.67%1823,46745.90%
MSFT240308P003750002024-02-28 2:51PM EST2024-03-080.190.170.19-0.01-5.00%891,26228.03%
MSFT240315P003750002024-02-28 3:21PM EST2024-03-150.440.430.45-0.06-12.00%1357,29324.68%
MSFT240322P003750002024-02-28 3:56PM EST2024-03-220.760.730.80-0.12-13.64%341,00523.41%
MSFT240328P003750002024-02-28 2:52PM EST2024-03-281.080.991.07-0.10-8.47%2463122.43%
MSFT240405P003750002024-02-28 2:11PM EST2024-04-051.401.021.46-0.12-7.89%4718721.61%
MSFT240419P003750002024-02-28 3:49PM EST2024-04-192.282.232.290.00-1838,35721.12%
MSFT240517P003750002024-02-28 2:59PM EST2024-05-175.255.055.20-0.05-0.94%183,05923.03%
MSFT240621P003750002024-02-28 2:40PM EST2024-06-217.056.806.90+0.05+0.71%512,93621.73%
MSFT240719P003750002024-02-27 12:16PM EST2024-07-198.758.258.400.00-1289621.38%
MSFT240816P003750002024-02-28 2:59PM EST2024-08-1610.9010.6510.80+0.05+0.46%7544622.23%
MSFT240920P003750002024-02-28 3:47PM EST2024-09-2012.4612.2012.40-0.08-0.64%1101,08321.83%
MSFT241018P003750002024-02-28 1:06PM EST2024-10-1813.7013.3013.60+0.38+2.85%259321.57%
MSFT241115P003750002024-02-23 11:42AM EST2024-11-1515.4015.4515.800.00-220522.25%
MSFT241220P003750002024-02-27 12:29PM EST2024-12-2017.7017.0517.250.00-1772722.03%
MSFT250117P003750002024-02-28 10:52AM EST2025-01-1718.3018.0518.35-0.50-2.66%301,89121.88%
MSFT250620P003750002024-02-26 1:48PM EST2025-06-2023.9023.8525.600.00-11152522.38%
MSFT251219P003750002024-02-13 1:49PM EST2025-12-1930.8529.0031.600.00-10617722.08%
MSFT260116P003750002024-02-26 11:58AM EST2026-01-1630.3528.5031.050.00-30256421.35%
MSFT260618P003750002024-02-09 11:20AM EST2026-06-1832.1733.0035.900.00--021.47%
MSFT261218P003750002024-02-23 3:57PM EST2026-12-1837.8936.5040.500.00-516921.30%