Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
374,23+3,28 (+0,88%)
No fechamento: 04:00PM EST
373,99 -0,24 (-0,06%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:430.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231215C004300002023-12-08 3:09PM EST2023-12-150.010.000.210.00-1179453.17%
MSFT231222C004300002023-12-08 2:48PM EST2023-12-220.020.000.04-0.03-60.00%122029.10%
MSFT231229C004300002023-12-08 2:46PM EST2023-12-290.060.030.07-0.02-25.00%1030925.00%
MSFT240105C004300002023-12-06 3:47PM EST2024-01-050.150.100.120.00-32023.10%
MSFT240112C004300002023-12-08 3:29PM EST2024-01-120.180.170.21-0.03-14.29%1622.34%
MSFT240119C004300002023-12-08 2:30PM EST2024-01-190.290.050.30-0.03-9.38%122,01421.53%
MSFT240216C004300002023-12-08 3:50PM EST2024-02-161.721.721.82+0.01+0.58%1457024.13%
MSFT240315C004300002023-12-08 3:57PM EST2024-03-152.912.882.95+0.22+8.18%61,02223.30%
MSFT240419C004300002023-12-08 12:09PM EST2024-04-194.754.704.90+0.32+7.22%16627123.55%
MSFT240517C004300002023-12-08 10:12AM EST2024-05-177.057.257.40+0.23+3.37%245624.96%
MSFT240621C004300002023-12-08 1:21PM EST2024-06-219.229.309.60+0.33+3.71%23,51925.20%
MSFT240719C004300002023-12-08 2:03PM EST2024-07-1911.0511.1011.35+0.40+3.76%116025.39%
MSFT240920C004300002023-12-08 3:34PM EST2024-09-2015.7715.7516.05+0.67+4.44%361426.52%
MSFT241220C004300002023-12-08 3:44PM EST2024-12-2022.3022.3022.75+1.84+8.99%51,08027.90%
MSFT250117C004300002023-12-08 2:49PM EST2025-01-1724.2624.0524.50+1.36+5.94%31,03728.09%
MSFT250620C004300002023-12-04 9:47AM EST2025-06-2029.2031.9034.250.00-117629.37%
MSFT251219C004300002023-11-30 12:40PM EST2025-12-1945.1243.4044.250.00-133630.26%
MSFT260116C004300002023-12-08 1:15PM EST2026-01-1645.3043.0545.75+2.14+4.96%110430.40%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231215P004300002023-11-15 3:37PM EST2023-12-1559.6755.0557.700.00-1063.87%
MSFT231222P004300002023-11-15 3:37PM EST2023-12-2259.7254.6557.800.00-1057.25%
MSFT240119P004300002023-11-21 2:23PM EST2024-01-1956.9254.7056.600.00-15026.07%
MSFT240216P004300002023-12-06 2:53PM EST2024-02-1660.2554.7556.950.00-100021.73%
MSFT240315P004300002023-12-04 11:45AM EST2024-03-1562.4655.2057.400.00-41319.82%
MSFT240419P004300002023-11-27 3:05PM EST2024-04-1951.9755.5057.700.00-11517.76%
MSFT240517P004300002023-11-14 9:38AM EST2024-05-1761.3055.6057.600.00-111115.91%
MSFT240621P004300002023-12-05 9:41AM EST2024-06-2163.1057.3059.250.00-10617.32%
MSFT240719P004300002023-11-28 1:34PM EST2024-07-1953.0356.5059.550.00--116.63%
MSFT240920P004300002023-12-06 11:40AM EST2024-09-2064.3359.6060.950.00-220716.35%
MSFT241220P004300002023-12-01 11:35AM EST2024-12-2064.5062.3564.450.00-21617.39%
MSFT250117P004300002023-12-06 10:38AM EST2025-01-1766.3062.2564.800.00-110017.06%
MSFT250620P004300002023-09-07 2:39PM EST2025-06-20101.00102.00106.000.00-2338.13%
MSFT251219P004300002023-11-02 2:18PM EST2025-12-1989.5070.2573.650.00-11217.47%
MSFT260116P004300002023-12-01 10:43AM EST2026-01-1673.0070.6573.250.00-112916.95%