Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
370,95+2,15 (+0,58%)
No fechamento: 04:00PM EST
370,66 -0,29 (-0,08%)
Pós-fechamento: 06:28PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:440.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208C004400002023-11-29 3:02PM EST2023-12-080.010.000.010.00-11613473.44%
MSFT231215C004400002023-12-07 3:57PM EST2023-12-150.010.000.020.00-164,56939.06%
MSFT231222C004400002023-12-07 10:28AM EST2023-12-220.020.000.04-0.02-50.00%6516231.45%
MSFT231229C004400002023-12-07 1:01PM EST2023-12-290.050.040.05-0.01-16.67%1027326.95%
MSFT240105C004400002023-12-06 3:22PM EST2024-01-050.090.070.100.00-5413425.59%
MSFT240112C004400002023-12-06 10:04AM EST2024-01-120.160.120.16-0.03-15.79%1224.51%
MSFT240119C004400002023-12-07 11:46AM EST2024-01-190.200.190.22-0.01-4.76%622,26423.54%
MSFT240216C004400002023-12-07 1:20PM EST2024-02-161.121.111.15+0.05+4.67%2643524.74%
MSFT240315C004400002023-12-07 11:44AM EST2024-03-151.911.851.92-0.17-8.17%71,00823.65%
MSFT240419C004400002023-12-07 3:32PM EST2024-04-193.253.153.30-0.02-0.61%1621423.56%
MSFT240517C004400002023-12-07 9:31AM EST2024-05-175.005.155.30-0.11-2.15%331924.87%
MSFT240621C004400002023-12-07 3:54PM EST2024-06-217.006.807.050.00-1,0122,50124.95%
MSFT240719C004400002023-12-05 1:26PM EST2024-07-199.008.358.550.00-498925.12%
MSFT240920C004400002023-12-06 11:03AM EST2024-09-2012.8212.4012.700.00-1823626.20%
MSFT241220C004400002023-12-05 12:50PM EST2024-12-2019.0016.4018.750.00-265627.48%
MSFT250117C004400002023-12-07 2:27PM EST2025-01-1720.2519.8520.35+0.20+1.00%680527.66%
MSFT250620C004400002023-12-06 10:23AM EST2025-06-2028.5327.0029.650.00-147828.97%
MSFT251219C004400002023-12-06 11:53AM EST2025-12-1939.2037.0040.150.00-11,13730.29%
MSFT260116C004400002023-12-07 9:32AM EST2026-01-1639.4738.6540.45-0.08-0.20%246329.88%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231215P004400002023-10-03 11:40AM EST2023-12-15126.2290.6093.650.00-40199.04%
MSFT231222P004400002023-11-15 3:37PM EST2023-12-2269.8467.9070.800.00--057.83%
MSFT240119P004400002023-11-17 10:47AM EST2024-01-1969.5768.0570.550.00-2033.63%
MSFT240216P004400002023-12-01 10:17AM EST2024-02-1666.5167.9570.750.00-1027.09%
MSFT240315P004400002023-12-05 1:05PM EST2024-03-1568.1667.8570.850.00-1023.32%
MSFT240419P004400002023-11-21 3:33PM EST2024-04-1967.6867.6070.650.00-2019.52%
MSFT240517P004400002023-11-07 11:23AM EST2024-05-1778.3568.6070.050.00--016.02%
MSFT240621P004400002023-11-22 1:23PM EST2024-06-2162.5368.2070.950.00-1116.82%
MSFT240920P004400002023-12-01 3:06PM EST2024-09-2067.5270.5572.800.00-41216.77%
MSFT241220P004400002023-12-07 3:10PM EST2024-12-2073.4070.5075.50-6.40-8.02%22317.48%
MSFT250117P004400002023-12-04 10:25AM EST2025-01-1779.0072.5575.950.00-11117.28%
MSFT250620P004400002023-12-05 11:35AM EST2025-06-2076.9574.7077.750.00-6216.08%
MSFT251219P004400002023-11-17 11:22AM EST2025-12-1979.6278.1082.150.00-4316.60%
MSFT260116P004400002023-11-16 2:07PM EST2026-01-1674.6579.2581.900.00-1316.16%