Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
399,12-5,15 (-1,27%)
No fechamento: 04:00PM EDT
396,86 -2,26 (-0,57%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:455.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426C004550002024-04-19 3:57PM EDT2024-04-260.170.150.21-0.10-37.04%29299746.44%
MSFT240503C004550002024-04-19 2:01PM EDT2024-05-030.410.360.42-0.19-31.67%6640736.82%
MSFT240510C004550002024-04-19 2:36PM EDT2024-05-100.640.560.67-0.32-33.33%2913232.84%
MSFT240517C004550002024-04-19 3:59PM EDT2024-05-170.900.860.96-0.36-28.57%3053,61230.66%
MSFT240524C004550002024-04-19 1:44PM EDT2024-05-241.251.201.39-0.65-34.21%6528929.86%
MSFT240531C004550002024-04-19 1:55PM EDT2024-05-311.721.491.67-0.33-16.10%35128.53%
MSFT240621C004550002024-04-19 3:57PM EDT2024-06-212.852.722.90-0.62-17.87%1182,63527.11%
MSFT240719C004550002024-04-19 2:19PM EDT2024-07-194.754.404.60-0.82-14.72%2467326.15%
MSFT240920C004550002024-04-19 1:34PM EDT2024-09-209.879.7010.10-2.33-19.10%91,27327.32%
MSFT241018C004550002024-04-19 1:13PM EDT2024-10-1812.1011.7512.20-2.65-17.97%5617427.38%
MSFT241115C004550002024-04-19 3:32PM EDT2024-11-1515.6015.1015.70-2.02-11.46%414628.84%
MSFT241220C004550002024-04-17 11:42AM EDT2024-12-2023.7017.5518.150.00-130328.79%
MSFT250117C004550002024-04-19 3:49PM EDT2025-01-1719.5319.5019.95-2.62-11.83%2084028.70%
MSFT250620C004550002024-04-19 3:01PM EDT2025-06-2031.9030.7532.30-6.30-16.49%3337530.48%
MSFT251219C004550002024-04-18 2:16PM EDT2025-12-1947.9843.3045.050.00-1263431.81%
MSFT260116C004550002024-04-15 1:40PM EDT2026-01-1654.1144.5548.500.00-831032.75%
MSFT260618C004550002024-04-19 3:23PM EDT2026-06-1855.4553.1556.75-8.65-13.49%16432.94%
MSFT261218C004550002024-04-18 11:49AM EDT2026-12-1871.5962.3065.200.00-18232.93%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426P004550002024-04-16 1:13PM EDT2024-04-2638.6054.6557.900.00-24851.51%
MSFT240503P004550002024-04-15 10:08AM EDT2024-05-0331.6554.5057.800.00-12951.25%
MSFT240510P004550002024-04-16 11:25AM EDT2024-05-1039.4654.8058.000.00-202542.97%
MSFT240517P004550002024-04-19 3:16PM EDT2024-05-1756.0854.7058.05+23.68+73.09%439237.45%
MSFT240621P004550002024-04-15 9:30AM EDT2024-06-2132.7056.3057.650.00-116523.66%
MSFT240719P004550002024-04-19 2:00PM EDT2024-07-1956.1157.2558.20+10.18+22.16%511621.18%
MSFT240920P004550002024-04-15 10:12AM EDT2024-09-2041.3059.2060.600.00-6912720.31%
MSFT241018P004550002024-03-06 11:41AM EDT2024-10-1859.1941.3542.500.00-220.00%
MSFT241115P004550002024-04-12 2:14PM EDT2024-11-1546.8461.5063.000.00-1320.25%
MSFT241220P004550002024-02-12 10:58AM EDT2024-12-2051.0052.2553.350.00-461320.00%
MSFT250117P004550002024-04-08 11:26AM EDT2025-01-1746.1563.5064.750.00-627019.43%
MSFT250620P004550002024-04-17 10:25AM EDT2025-06-2058.3568.3570.350.00-20832119.44%
MSFT251219P004550002024-04-15 2:58PM EDT2025-12-1964.4572.6575.300.00-3078118.97%
MSFT260116P004550002024-04-15 10:15AM EDT2026-01-1659.4072.0076.500.00-495119.17%