Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
427,00-3,52 (-0,82%)
No fechamento: 04:00PM EDT
426,82 -0,18 (-0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:445.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524C004450002024-05-23 3:54PM EDT2024-05-240.010.010.02-0.11-91.67%1,4957,80232.81%
MSFT240531C004450002024-05-23 3:55PM EDT2024-05-310.200.180.21-0.45-69.23%3,2773,25516.68%
MSFT240607C004450002024-05-23 3:59PM EDT2024-06-070.790.560.82-0.70-46.98%71578016.85%
MSFT240614C004450002024-05-23 3:59PM EDT2024-06-141.710.612.50-0.43-20.09%17494620.36%
MSFT240621C004450002024-05-23 3:59PM EDT2024-06-212.412.112.43-1.11-31.53%94816,55817.53%
MSFT240628C004450002024-05-23 3:55PM EDT2024-06-283.453.053.45-0.65-15.85%2,3402,44518.26%
MSFT240719C004450002024-05-23 3:55PM EDT2024-07-196.106.056.30-1.40-18.67%3853,62619.53%
MSFT240816C004450002024-05-23 3:59PM EDT2024-08-1611.9711.2512.10-0.71-5.60%2112,00123.62%
MSFT240920C004450002024-05-23 2:04PM EDT2024-09-2015.8015.5015.90-0.45-2.77%7377223.91%
MSFT241018C004450002024-05-23 1:00PM EDT2024-10-1820.0518.6518.95-0.42-2.05%2342524.40%
MSFT241115C004450002024-05-23 3:41PM EDT2024-11-1523.6523.6524.20-0.75-3.07%10046426.87%
MSFT241220C004450002024-05-23 10:27AM EDT2024-12-2028.9425.3027.25-0.01-0.03%260626.91%
MSFT250117C004450002024-05-23 2:56PM EDT2025-01-1728.8529.3029.75-1.30-4.31%551,05727.10%
MSFT250620C004450002024-05-22 11:34AM EDT2025-06-2046.0542.3545.950.00-263530.30%
MSFT251219C004450002024-05-22 10:57AM EDT2025-12-1961.1157.1060.700.00-222,33931.96%
MSFT260116C004450002024-05-23 12:12PM EDT2026-01-1663.5059.0563.40+0.50+0.79%1769832.45%
MSFT260618C004450002024-05-15 12:55PM EDT2026-06-1867.6069.1572.700.00-1532.80%
MSFT261218C004450002024-05-23 3:11PM EDT2026-12-1880.7980.0083.50-4.36-5.12%22733.44%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524P004450002024-05-22 2:55PM EDT2024-05-2417.0017.3519.300.00-3151.66%
MSFT240531P004450002024-05-22 2:04PM EDT2024-05-3116.5016.8019.800.00-88829.76%
MSFT240607P004450002024-05-23 10:27AM EDT2024-06-0718.5517.2520.15+0.75+4.21%71123.23%
MSFT240614P004450002024-05-21 11:46AM EDT2024-06-1415.5018.0519.450.00-1516.64%
MSFT240621P004450002024-05-23 3:58PM EDT2024-06-2119.2518.4019.60+0.75+4.05%529414.99%
MSFT240719P004450002024-05-23 9:48AM EDT2024-07-1918.3920.5521.55-0.04-0.22%125814.71%
MSFT240816P004450002024-05-20 3:58PM EDT2024-08-1625.6024.7025.40-0.84-3.18%1123217.50%
MSFT240920P004450002024-05-22 10:14AM EDT2024-09-2026.7526.7527.60+2.70+11.23%111317.18%
MSFT241018P004450002024-05-21 1:46PM EDT2024-10-1826.5927.4030.000.00-73317.82%
MSFT241115P004450002024-05-21 3:53PM EDT2024-11-1530.1531.5032.150.00-1812418.23%
MSFT241220P004450002024-05-23 3:17PM EDT2024-12-2034.0533.2533.90+1.85+5.75%924518.05%
MSFT250117P004450002024-05-23 3:00PM EDT2025-01-1735.0534.3534.95+1.65+4.94%813817.74%
MSFT250620P004450002024-05-22 9:47AM EDT2025-06-2040.1741.0042.600.00-128418.23%
MSFT251219P004450002024-05-20 10:20AM EDT2025-12-1950.8447.9550.600.00-23518.83%
MSFT260116P004450002024-05-20 11:32AM EDT2026-01-1650.9548.7551.400.00-58918.76%
MSFT260618P004450002024-05-15 1:28PM EDT2026-06-1856.5553.2056.100.00-216218.68%
MSFT261218P004450002024-02-12 11:29AM EDT2026-12-1865.7865.5070.000.00--221.85%