Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
370,95+2,15 (+0,58%)
No fechamento: 04:00PM EST
370,50 -0,45 (-0,12%)
Pós-fechamento: 05:35PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:390.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208C003900002023-12-07 3:49PM EST2023-12-080.020.010.02-0.02-50.00%1,0326,64327.93%
MSFT231215C003900002023-12-07 3:59PM EST2023-12-150.410.330.42+0.03+7.89%1,81210,21021.85%
MSFT231222C003900002023-12-07 3:57PM EST2023-12-220.920.870.95+0.12+15.00%2903,45820.31%
MSFT231229C003900002023-12-07 3:51PM EST2023-12-291.471.441.49+0.22+17.60%5151,98019.53%
MSFT240105C003900002023-12-07 3:56PM EST2024-01-052.132.092.17+0.04+1.91%19838319.56%
MSFT240112C003900002023-12-07 2:36PM EST2024-01-122.972.823.05+0.25+9.19%14848920.19%
MSFT240119C003900002023-12-07 3:57PM EST2024-01-193.703.603.70+0.40+12.12%76716,32920.15%
MSFT240216C003900002023-12-07 3:34PM EST2024-02-169.179.109.25+0.72+8.52%955,02025.40%
MSFT240315C003900002023-12-07 2:38PM EST2024-03-1511.8011.7511.95+0.70+6.31%1,6122,34425.26%
MSFT240419C003900002023-12-07 3:57PM EST2024-04-1915.4015.2515.40-0.94-5.75%231,13225.72%
MSFT240517C003900002023-12-07 9:30AM EST2024-05-1718.1019.0019.20-0.80-4.23%555727.34%
MSFT240621C003900002023-12-07 3:19PM EST2024-06-2121.9021.8522.05+0.55+2.58%602,71927.45%
MSFT240719C003900002023-12-06 11:47AM EST2024-07-1923.7523.4524.450.00-112727.77%
MSFT240920C003900002023-12-07 1:45PM EST2024-09-2029.6529.7530.10+0.40+1.37%761628.87%
MSFT241220C003900002023-12-06 3:20PM EST2024-12-2036.5537.0038.550.00-10843930.77%
MSFT250117C003900002023-12-06 10:27AM EST2025-01-1738.1138.8039.40-0.39-1.01%11,19530.24%
MSFT250620C003900002023-12-05 9:34AM EST2025-06-2046.1146.6050.45-1.16-2.45%355831.78%
MSFT251219C003900002023-12-01 3:57PM EST2025-12-1960.5057.4060.300.00-137132.31%
MSFT260116C003900002023-12-07 12:19PM EST2026-01-1660.3059.6561.85+0.18+0.30%211232.44%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208P003900002023-12-07 3:56PM EST2023-12-0818.9018.1019.80-0.52-2.68%23453.71%
MSFT231215P003900002023-12-07 2:30PM EST2023-12-1519.3018.5521.00-1.42-6.85%4016634.33%
MSFT231222P003900002023-12-07 3:54PM EST2023-12-2219.5317.7020.70-1.81-8.48%11,51024.26%
MSFT231229P003900002023-12-06 10:31AM EST2023-12-2920.8019.3520.15+0.39+1.91%26417.71%
MSFT240105P003900002023-12-07 11:10AM EST2024-01-0522.6019.5520.75+1.60+7.62%1014617.90%
MSFT240112P003900002023-12-07 10:12AM EST2024-01-1222.7819.8522.20-1.09-4.57%1420.48%
MSFT240119P003900002023-12-07 10:54AM EST2024-01-1923.3020.6521.75+1.03+4.63%31,12417.62%
MSFT240216P003900002023-12-07 3:50PM EST2024-02-1624.7524.0025.75-0.86-3.36%241521.15%
MSFT240315P003900002023-12-06 2:40PM EST2024-03-1526.9824.8027.400.00-101,08020.31%
MSFT240419P003900002023-12-06 3:16PM EST2024-04-1929.4727.1028.450.00-1021318.74%
MSFT240517P003900002023-12-05 12:37PM EST2024-05-1730.4730.5031.850.00-138020.70%
MSFT240621P003900002023-12-06 11:38AM EST2024-06-2133.4532.0033.250.00-21,69420.12%
MSFT240719P003900002023-12-05 3:17PM EST2024-07-1933.0033.2533.600.00-125019.14%
MSFT240920P003900002023-12-01 3:54PM EST2024-09-2035.1036.3539.000.00-15721.13%
MSFT241220P003900002023-12-04 9:44AM EST2024-12-2043.0039.6043.000.00-19121.11%
MSFT250117P003900002023-12-07 2:26PM EST2025-01-1741.4041.1543.50+2.05+5.21%1041520.69%
MSFT250620P003900002023-12-06 3:44PM EST2025-06-2047.0044.8547.700.00-18219.93%
MSFT251219P003900002023-11-30 3:57PM EST2025-12-1947.7549.6552.100.00-1846619.42%
MSFT260116P003900002023-11-29 11:15AM EST2026-01-1647.0050.0553.550.00-11619.74%