Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
402,79-1,27 (-0,31%)
No fechamento: 04:00PM EST
401,33 -1,46 (-0,36%)
Pós-fechamento: 07:31PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:450.00
Opções de comprapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240223C004500002024-02-20 3:17PM EST2024-02-230.020.020.03-0.02-50.00%1191,92847.66%
MSFT240301C004500002024-02-20 1:34PM EST2024-03-010.070.070.09-0.05-41.67%1362,13529.79%
MSFT240308C004500002024-02-20 3:51PM EST2024-03-080.170.170.20-0.13-43.33%11380225.68%
MSFT240315C004500002024-02-20 3:36PM EST2024-03-150.320.310.34-0.16-33.33%1,97413,58423.61%
MSFT240322C004500002024-02-20 1:38PM EST2024-03-220.490.490.58-0.19-27.94%379922.97%
MSFT240328C004500002024-02-20 3:32PM EST2024-03-280.700.710.80-0.29-29.29%12168622.49%
MSFT240419C004500002024-02-20 3:59PM EST2024-04-191.691.701.75-0.28-14.21%6327,78121.53%
MSFT240517C004500002024-02-20 3:23PM EST2024-05-174.454.504.60-0.55-11.00%1041,65024.00%
MSFT240621C004500002024-02-20 3:24PM EST2024-06-216.686.907.05-0.72-9.73%1507,41923.92%
MSFT240719C004500002024-02-20 3:22PM EST2024-07-199.009.059.20-1.00-10.00%641,22724.20%
MSFT240816C004500002024-02-20 2:57PM EST2024-08-1612.0512.3012.50-0.88-6.81%401,30425.70%
MSFT240920C004500002024-02-20 2:33PM EST2024-09-2014.4514.8515.10-1.04-6.71%581,46425.88%
MSFT241018C004500002024-02-16 2:04PM EST2024-10-1818.4716.8517.400.00-3114426.27%
MSFT241115C004500002024-02-16 10:48AM EST2024-11-1522.0520.2020.950.00-11327.63%
MSFT241220C004500002024-02-20 2:37PM EST2024-12-2022.6123.0023.30-1.34-5.59%2772,54527.68%
MSFT250117C004500002024-02-20 3:29PM EST2025-01-1724.8425.1025.40-0.96-3.72%545,04627.92%
MSFT250620C004500002024-02-20 1:01PM EST2025-06-2035.0034.7537.90-2.35-6.29%1867329.97%
MSFT251219C004500002024-02-15 3:03PM EST2025-12-1949.4646.3549.800.00-31,63431.06%
MSFT260116C004500002024-02-20 2:02PM EST2026-01-1648.7348.5051.30-3.47-6.65%101,51431.11%
MSFT260618C004500002024-02-16 2:38PM EST2026-06-1860.3655.4060.000.00-15023431.72%
MSFT261218C004500002024-02-20 12:39PM EST2026-12-1863.7563.5068.50-3.25-4.85%836231.91%
Opções de vendapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240223P004500002024-02-16 3:00PM EST2024-02-2345.3046.2549.500.00-1175.93%
MSFT240301P004500002024-02-13 9:39AM EST2024-03-0145.0046.3048.550.00-11048.82%
MSFT240308P004500002024-02-12 11:56AM EST2024-03-0831.8246.3548.550.00-1137.44%
MSFT240315P004500002024-02-20 2:43PM EST2024-03-1549.1046.4048.55+5.80+13.39%38016531.52%
MSFT240322P004500002024-02-12 2:43PM EST2024-03-2235.0046.4549.500.00-3032.06%
MSFT240328P004500002024-02-20 10:24AM EST2024-03-2850.4046.4549.50+5.00+11.01%1129.35%
MSFT240419P004500002024-02-20 10:03AM EST2024-04-1951.0046.5548.65+7.59+17.48%130620.48%
MSFT240517P004500002024-02-20 12:31PM EST2024-05-1751.6047.2049.30+4.43+9.39%222618.65%
MSFT240621P004500002024-02-13 3:52PM EST2024-06-2147.2847.6049.700.00-28016.58%
MSFT240719P004500002024-02-20 2:12PM EST2024-07-1951.2048.9550.25+4.40+9.40%97715.91%
MSFT240816P004500002024-02-20 12:09PM EST2024-08-1654.3250.7552.50+4.32+8.64%555117.70%
MSFT240920P004500002024-02-14 1:46PM EST2024-09-2048.9951.9053.000.00-10051616.75%
MSFT241115P004500002024-02-20 9:34AM EST2024-11-1555.0054.5057.40+6.54+13.50%1018.97%
MSFT241220P004500002024-02-20 11:30AM EST2024-12-2056.5755.7557.35+2.11+3.87%2836417.80%
MSFT250117P004500002024-02-16 2:34PM EST2025-01-1753.5056.1058.600.00-152518.00%
MSFT250620P004500002024-02-20 10:49AM EST2025-06-2063.8060.1563.45+2.85+4.68%1214117.85%
MSFT251219P004500002024-02-12 10:06AM EST2025-12-1960.4365.0069.300.00-1318.12%
MSFT260116P004500002024-02-12 9:45AM EST2026-01-1660.9166.0069.450.00-27217.83%
MSFT260618P004500002024-02-08 3:16PM EST2026-06-1866.0069.0572.950.00-515617.64%
MSFT261218P004500002024-02-20 11:24AM EST2026-12-1876.0072.5077.50+3.16+4.34%142417.74%