Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
410,34-1,31 (-0,32%)
No fechamento: 04:00PM EST
409,80 -0,54 (-0,13%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:405.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301C004050002024-02-23 3:58PM EST2024-03-017.607.307.75-1.30-14.61%7822,70422.03%
MSFT240308C004050002024-02-23 3:59PM EST2024-03-089.709.409.65-1.40-12.61%23580521.64%
MSFT240315C004050002024-02-23 3:58PM EST2024-03-1511.2011.1011.30-1.30-10.40%2,0797,71021.96%
MSFT240322C004050002024-02-23 3:51PM EST2024-03-2212.9012.5512.90-1.20-8.51%5861,64822.61%
MSFT240328C004050002024-02-23 3:59PM EST2024-03-2813.9313.6013.95-1.25-8.23%33652722.65%
MSFT240405C004050002024-02-23 2:09PM EST2024-04-0514.8714.5515.65-1.10-6.89%1710023.49%
MSFT240419C004050002024-02-23 3:44PM EST2024-04-1917.5517.3017.50-1.00-5.39%2734,78023.25%
MSFT240517C004050002024-02-23 1:27PM EST2024-05-1723.2023.1023.35-1.10-4.53%842,22826.54%
MSFT240621C004050002024-02-23 2:50PM EST2024-06-2127.1026.9027.20-1.15-4.07%931,54526.44%
MSFT240719C004050002024-02-23 3:55PM EST2024-07-1930.4530.1530.50-1.00-3.18%1655327.00%
MSFT240816C004050002024-02-22 3:55PM EST2024-08-1635.6833.8534.850.00-2648828.63%
MSFT240920C004050002024-02-23 3:16PM EST2024-09-2037.4537.1538.05-1.55-3.97%101,29328.74%
MSFT241018C004050002024-02-22 12:48PM EST2024-10-1840.0539.3040.850.00-41029.14%
MSFT241115C004050002024-02-22 3:47PM EST2024-11-1545.5243.2544.900.00-3410730.51%
MSFT241220C004050002024-02-23 2:24PM EST2024-12-2046.9045.0548.75-0.95-1.99%842531.31%
MSFT250117C004050002024-02-23 2:28PM EST2025-01-1749.2048.5049.90-1.00-1.99%1011,15630.70%
MSFT250620C004050002024-02-23 2:52PM EST2025-06-2061.7559.9062.00-0.72-1.15%12,03131.89%
MSFT251219C004050002024-02-22 2:00PM EST2025-12-1974.3171.9575.500.00-1447733.45%
MSFT260116C004050002024-02-23 11:04AM EST2026-01-1675.1874.6576.80-0.40-0.53%152,81133.37%
MSFT260618C004050002024-02-22 2:27PM EST2026-06-1885.0281.5085.500.00-616533.82%
MSFT261218C004050002024-02-23 9:30AM EST2026-12-1895.1591.0094.50+1.85+1.98%235434.08%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301P004050002024-02-23 3:59PM EST2024-03-011.771.741.81-0.25-12.38%3,7863,55618.78%
MSFT240308P004050002024-02-23 3:57PM EST2024-03-083.343.303.40-0.20-5.65%44881118.49%
MSFT240315P004050002024-02-23 3:57PM EST2024-03-154.504.554.65-0.18-3.85%1,2345,54918.38%
MSFT240322P004050002024-02-23 3:55PM EST2024-03-225.665.605.80+0.06+1.07%2,3801,79218.53%
MSFT240328P004050002024-02-23 3:58PM EST2024-03-286.256.256.45-0.20-3.10%833,19918.13%
MSFT240405P004050002024-02-23 1:13PM EST2024-04-057.546.557.65-0.41-5.16%29318.53%
MSFT240419P004050002024-02-23 3:54PM EST2024-04-198.658.708.80+0.05+0.58%3475,98017.86%
MSFT240517P004050002024-02-23 3:36PM EST2024-05-1713.3513.2013.40+0.30+2.30%1031,23320.55%
MSFT240621P004050002024-02-23 1:13PM EST2024-06-2115.6515.5015.65+0.35+2.29%312,49619.69%
MSFT240719P004050002024-02-22 3:07PM EST2024-07-1917.1517.2517.450.00-15796619.47%
MSFT240816P004050002024-02-23 2:18PM EST2024-08-1620.2520.0020.200.00-2651920.30%
MSFT240920P004050002024-02-22 11:07AM EST2024-09-2022.3521.7522.050.00-2423120.04%
MSFT241018P004050002024-02-22 1:02PM EST2024-10-1823.8523.0023.500.00-94119.93%
MSFT241115P004050002024-02-23 3:21PM EST2024-11-1525.6525.4025.90-2.52-8.95%52120.60%
MSFT241220P004050002024-02-23 1:12PM EST2024-12-2027.5027.2027.50-3.50-11.29%828720.45%
MSFT250117P004050002024-02-23 10:52AM EST2025-01-1727.8828.3028.65-5.62-16.78%8877620.31%
MSFT250620P004050002024-02-22 9:30AM EST2025-06-2035.0033.2536.050.00-218620.75%
MSFT251219P004050002024-02-14 9:33AM EST2025-12-1940.6539.5542.400.00-210820.61%
MSFT260116P004050002024-02-21 1:37PM EST2026-01-1646.1041.0042.450.00-36720.21%
MSFT260618P004050002024-02-14 11:25AM EST2026-06-1847.2543.6046.950.00-31320.13%
MSFT261218P004050002024-02-22 1:54PM EST2026-12-1849.9548.3051.950.00-49720.11%