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:410.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301C004100002024-02-23 3:59PM EST2024-03-014.454.204.35-1.15-20.54%6,2802,96119.91%
MSFT240308C004100002024-02-23 3:59PM EST2024-03-086.486.356.55-1.23-15.95%3,0782,67920.66%
MSFT240315C004100002024-02-23 3:55PM EST2024-03-158.308.108.25-1.20-12.63%4,40133,83121.09%
MSFT240322C004100002024-02-23 3:52PM EST2024-03-2210.009.609.90-1.05-9.50%15687721.86%
MSFT240328C004100002024-02-23 3:57PM EST2024-03-2810.9510.6510.95-0.80-6.81%17287721.91%
MSFT240405C004100002024-02-23 3:11PM EST2024-04-0511.6611.8012.85-1.59-12.00%1242423.12%
MSFT240419C004100002024-02-23 3:59PM EST2024-04-1914.4514.3514.60-1.09-7.01%1,3185,31322.72%
MSFT240517C004100002024-02-23 3:59PM EST2024-05-1720.5520.3020.50-0.75-3.52%1,1823,43326.06%
MSFT240621C004100002024-02-23 3:34PM EST2024-06-2124.0024.0524.30-1.45-5.70%1993,40025.95%
MSFT240719C004100002024-02-23 3:57PM EST2024-07-1927.7027.3027.50-0.80-2.81%767,44026.43%
MSFT240816C004100002024-02-23 12:07PM EST2024-08-1631.5731.0032.00-1.18-3.60%1735928.21%
MSFT240920C004100002024-02-23 3:49PM EST2024-09-2034.9334.4035.15-1.01-2.81%71,56128.30%
MSFT241018C004100002024-02-22 12:34PM EST2024-10-1837.4537.3538.050.00-34228.78%
MSFT241115C004100002024-02-23 3:03PM EST2024-11-1541.6540.1042.05-1.15-2.69%34230.11%
MSFT241220C004100002024-02-23 2:59PM EST2024-12-2044.3943.5044.75-1.06-2.33%51,94230.13%
MSFT250117C004100002024-02-23 3:56PM EST2025-01-1746.7746.1047.10-0.83-1.74%466,96030.35%
MSFT250620C004100002024-02-23 3:58PM EST2025-06-2058.6057.1560.55-0.75-1.26%72,65232.28%
MSFT251219C004100002024-02-22 3:59PM EST2025-12-1971.1669.4071.10-0.84-1.17%11,45332.38%
MSFT260116C004100002024-02-23 2:21PM EST2026-01-1673.0872.1574.20-0.67-0.91%2101,74033.13%
MSFT260618C004100002024-02-23 11:17AM EST2026-06-1880.5079.0082.95+0.38+0.47%855333.60%
MSFT261218C004100002024-02-23 3:23PM EST2026-12-1890.0088.0092.00-1.00-1.10%756133.87%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301P004100002024-02-23 3:59PM EST2024-03-013.583.503.65-0.07-1.92%4,1687,23718.20%
MSFT240308P004100002024-02-23 3:56PM EST2024-03-085.305.255.40+0.10+1.92%1,82170718.04%
MSFT240315P004100002024-02-23 3:59PM EST2024-03-156.576.506.70+0.07+1.08%81825,88117.94%
MSFT240322P004100002024-02-23 3:58PM EST2024-03-227.557.607.850.00-1,78936918.02%
MSFT240328P004100002024-02-23 3:41PM EST2024-03-288.478.258.50+0.26+3.17%34223917.62%
MSFT240405P004100002024-02-23 3:49PM EST2024-04-059.258.5010.00-0.23-2.43%233018.55%
MSFT240419P004100002024-02-23 3:59PM EST2024-04-1910.7010.7510.90+0.09+0.85%67923,66017.44%
MSFT240517P004100002024-02-23 3:39PM EST2024-05-1715.4315.3515.55+0.15+0.98%1221,47220.16%
MSFT240621P004100002024-02-23 3:55PM EST2024-06-2117.7017.6017.75+0.40+2.31%3292,33519.28%
MSFT240719P004100002024-02-23 11:55AM EST2024-07-1919.7019.4019.60+0.46+2.39%232019.12%
MSFT240816P004100002024-02-23 10:00AM EST2024-08-1621.0522.1522.40-0.80-3.66%8350120.00%
MSFT240920P004100002024-02-23 12:02PM EST2024-09-2024.1023.9024.20+0.35+1.47%1691919.71%
MSFT241018P004100002024-02-22 2:33PM EST2024-10-1825.2525.1525.650.00-125519.61%
MSFT241115P004100002024-02-23 2:11PM EST2024-11-1527.8027.5028.05-0.60-2.11%171020.28%
MSFT241220P004100002024-02-23 11:49AM EST2024-12-2029.5029.3529.70-3.85-11.54%934420.17%
MSFT250117P004100002024-02-23 12:37PM EST2025-01-1731.0030.4530.80+0.25+0.81%5581120.01%
MSFT250620P004100002024-02-22 10:26AM EST2025-06-2037.1535.3038.200.00-2021620.47%
MSFT251219P004100002024-02-21 10:34AM EST2025-12-1941.9041.7044.50-6.12-12.74%149420.32%
MSFT260116P004100002024-02-14 2:25PM EST2026-01-1645.6042.4544.600.00-38319.95%
MSFT260618P004100002024-02-09 11:03AM EST2026-06-1845.4545.5049.100.00-12319.89%
MSFT261218P004100002024-02-23 3:57PM EST2026-12-1851.8449.5053.70-0.16-0.31%52419.73%