Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,72-0,71 (-0,17%)
No fechamento: 04:00PM EDT
420,05 -0,67 (-0,16%)
Pós-fechamento: 04:28PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:395.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240328C003950002024-03-28 2:38PM EDT2024-03-2826.1624.0527.50+0.16+0.62%1141,06254.49%
MSFT240405C003950002024-03-28 2:33PM EDT2024-04-0526.1124.5028.85+0.33+1.28%418346.14%
MSFT240412C003950002024-03-27 12:53PM EDT2024-04-1226.8025.3528.000.00-203730.79%
MSFT240419C003950002024-03-28 3:57PM EDT2024-04-1928.5026.4028.90-0.05-0.18%673,57029.04%
MSFT240426C003950002024-03-27 3:48PM EDT2024-04-2630.7528.3032.000.00-84234.21%
MSFT240503C003950002024-03-26 3:00PM EDT2024-05-0334.5829.9533.500.00-3234.30%
MSFT240517C003950002024-03-28 2:32PM EDT2024-05-1733.3031.7534.75+0.04+0.12%712,28331.61%
MSFT240621C003950002024-03-28 3:57PM EDT2024-06-2138.4036.2040.00+0.75+1.99%241,18831.78%
MSFT240719C003950002024-03-28 1:34PM EDT2024-07-1940.6540.1043.00-1.30-3.10%2394031.16%
MSFT240816C003950002024-03-25 1:25PM EDT2024-08-1648.3543.5047.000.00-213232.11%
MSFT240920C003950002024-03-21 12:25PM EDT2024-09-2056.5246.7050.000.00-656931.55%
MSFT241018C003950002024-03-28 3:39PM EDT2024-10-1851.6549.6053.00-6.10-10.56%3811331.89%
MSFT241115C003950002024-03-28 10:55AM EDT2024-11-1555.7053.4557.00+6.70+13.67%114933.11%
MSFT241220C003950002024-03-28 1:31PM EDT2024-12-2057.3556.2560.00-4.10-6.67%136633.10%
MSFT250117C003950002024-03-28 2:42PM EDT2025-01-1760.0257.5061.75-2.14-3.44%51,69632.73%
MSFT250620C003950002024-03-21 11:00AM EDT2025-06-2078.5069.5074.500.00-1141033.84%
MSFT251219C003950002024-03-15 9:50AM EDT2025-12-1985.7582.0087.000.00-158934.59%
MSFT260116C003950002024-03-27 11:29AM EDT2026-01-1686.0083.5088.500.00-21,43434.55%
MSFT260618C003950002024-03-28 12:27PM EDT2026-06-1893.6092.0097.00-8.73-8.53%5019634.77%
MSFT261218C003950002024-03-27 11:59AM EDT2026-12-18103.31101.00106.000.00-242034.91%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240328P003950002024-03-28 1:34PM EDT2024-03-280.010.000.020.00-842,07148.05%
MSFT240405P003950002024-03-28 3:57PM EDT2024-04-050.150.130.17-0.06-28.57%2761,32721.63%
MSFT240412P003950002024-03-28 3:58PM EDT2024-04-120.430.330.60-0.11-20.37%19086920.92%
MSFT240419P003950002024-03-28 3:59PM EDT2024-04-190.900.601.12-0.09-9.09%6055,58920.52%
MSFT240426P003950002024-03-28 3:59PM EDT2024-04-262.201.302.31-0.20-8.33%10648222.60%
MSFT240503P003950002024-03-28 1:39PM EDT2024-05-033.672.153.95-0.41-9.49%312,40025.00%
MSFT240517P003950002024-03-28 3:47PM EDT2024-05-174.955.057.10-0.22-4.17%442,42227.88%
MSFT240621P003950002024-03-28 3:50PM EDT2024-06-217.677.808.50-0.33-4.12%834,09723.57%
MSFT240719P003950002024-03-28 3:50PM EDT2024-07-199.279.3510.60-0.05-0.54%221,81323.12%
MSFT240816P003950002024-03-28 3:09PM EDT2024-08-1612.1511.0014.30-0.55-4.33%2458824.76%
MSFT240920P003950002024-03-28 10:11AM EDT2024-09-2013.9513.9516.20-0.65-4.45%365024.00%
MSFT241018P003950002024-03-28 3:45PM EDT2024-10-1815.5013.3016.05+0.15+0.98%3742022.17%
MSFT241115P003950002024-03-26 1:48PM EDT2024-11-1517.7516.0019.400.00-123023.55%
MSFT241220P003950002024-03-28 3:09PM EDT2024-12-2019.4817.6521.95+0.08+0.41%11,30823.90%
MSFT250117P003950002024-03-26 2:41PM EDT2025-01-1720.6020.7522.150.00-1186722.88%
MSFT250620P003950002024-03-27 10:35AM EDT2025-06-2027.5624.5029.500.00-125422.82%
MSFT251219P003950002024-03-27 10:35AM EDT2025-12-1933.8431.0036.000.00-113122.41%
MSFT260116P003950002024-03-25 3:52PM EDT2026-01-1634.3932.0037.000.00-368222.40%
MSFT261218P003950002024-03-21 1:10PM EDT2026-12-1840.0040.5045.500.00-33921.51%