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
420,01 -0,71 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:415.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405C004150002024-03-28 3:57PM EDT2024-04-058.325.909.05-0.38-4.37%5401,22423.27%
MSFT240412C004150002024-03-28 3:30PM EDT2024-04-1210.008.0011.50-0.48-4.58%8779024.65%
MSFT240419C004150002024-03-28 3:59PM EDT2024-04-1911.2510.7011.55-0.75-6.25%4806,59020.48%
MSFT240426C004150002024-03-28 3:56PM EDT2024-04-2615.1013.5017.00-0.10-0.66%4962329.70%
MSFT240503C004150002024-03-28 11:12AM EDT2024-05-0317.1016.0019.50+0.29+1.73%3413531.49%
MSFT240517C004150002024-03-28 3:58PM EDT2024-05-1719.7517.6519.75-0.35-1.74%844,03427.13%
MSFT240621C004150002024-03-28 3:44PM EDT2024-06-2124.7023.7526.35-0.40-1.59%1213,60029.08%
MSFT240719C004150002024-03-28 3:47PM EDT2024-07-1928.2026.0029.70+0.12+0.43%691,02028.86%
MSFT240816C004150002024-03-27 1:42PM EDT2024-08-1632.5530.0034.00+0.47+1.47%2355730.01%
MSFT240920C004150002024-03-28 3:40PM EDT2024-09-2036.1034.0537.35-0.15-0.41%181,92229.78%
MSFT241018C004150002024-03-28 11:08AM EDT2024-10-1838.9137.8040.00+0.91+2.39%113329.80%
MSFT241115C004150002024-03-25 2:44PM EDT2024-11-1546.0041.0545.000.00-394231.74%
MSFT241220C004150002024-03-27 2:50PM EDT2024-12-2044.9544.0548.000.00-365931.71%
MSFT250117C004150002024-03-27 1:38PM EDT2025-01-1747.9046.7049.900.00-21,32131.45%
MSFT250620C004150002024-03-28 9:30AM EDT2025-06-2061.0558.0063.00+0.62+1.03%137132.67%
MSFT251219C004150002024-03-21 3:28PM EDT2025-12-1980.7370.5075.500.00-555933.38%
MSFT260116C004150002024-03-27 3:39PM EDT2026-01-1676.8572.5077.50+1.33+1.76%2096633.58%
MSFT260618C004150002024-03-28 12:05PM EDT2026-06-1884.0081.5086.50-7.15-7.84%37733.97%
MSFT261218C004150002024-03-27 2:56PM EDT2026-12-1894.2090.5095.500.00-1320934.08%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405P004150002024-03-28 3:59PM EDT2024-04-051.661.371.76-0.16-8.79%3,4702,18216.14%
MSFT240412P004150002024-03-28 3:59PM EDT2024-04-123.203.003.35-0.01-0.31%3854,72017.06%
MSFT240419P004150002024-03-28 3:58PM EDT2024-04-193.904.154.40-0.25-6.02%3905,74816.83%
MSFT240426P004150002024-03-28 2:49PM EDT2024-04-266.806.158.55-1.09-13.81%24138423.80%
MSFT240503P004150002024-03-28 1:26PM EDT2024-05-039.057.1510.65-1.07-10.57%819925.44%
MSFT240517P004150002024-03-28 3:14PM EDT2024-05-1710.9011.0511.60-0.05-0.46%762,70123.15%
MSFT240621P004150002024-03-28 3:43PM EDT2024-06-2114.2012.9516.50-0.55-3.73%1,2051,83823.92%
MSFT240719P004150002024-03-28 3:43PM EDT2024-07-1916.0014.1518.10+0.15+0.95%84795222.48%
MSFT240816P004150002024-03-28 2:28PM EDT2024-08-1619.2519.2019.75-0.75-3.75%3158521.74%
MSFT240920P004150002024-03-28 3:40PM EDT2024-09-2021.1519.2523.20-0.75-3.42%7461422.46%
MSFT241018P004150002024-03-28 3:15PM EDT2024-10-1822.4520.5023.40+1.95+9.51%811621.02%
MSFT241115P004150002024-03-21 12:37PM EDT2024-11-1522.9023.6527.150.00-59222.55%
MSFT241220P004150002024-03-25 1:02PM EDT2024-12-2026.5025.3029.000.00-260322.33%
MSFT250117P004150002024-03-28 3:50PM EDT2025-01-1728.0526.0030.45+0.20+0.72%111,19922.22%
MSFT250620P004150002024-03-28 1:51PM EDT2025-06-2034.9532.5036.45+0.95+2.79%132921.29%
MSFT251219P004150002024-03-27 10:39AM EDT2025-12-1941.6539.0044.000.00-425721.44%
MSFT260116P004150002024-03-18 10:11AM EDT2026-01-1643.4039.5044.500.00-123821.21%
MSFT260618P004150002024-02-05 3:13PM EDT2026-06-1851.9851.7554.450.00--023.17%
MSFT261218P004150002024-03-27 10:13AM EDT2026-12-1850.4548.5053.500.00-21920.58%