Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
430,16+3,16 (+0,74%)
No fechamento: 04:00PM EDT
430,33 +0,17 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:470.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531C004700002024-05-21 3:20PM EDT2024-05-310.040.000.020.00-619326.17%
MSFT240607C004700002024-05-24 10:09AM EDT2024-06-070.030.030.04-0.02-40.00%323319.24%
MSFT240614C004700002024-05-24 2:58PM EDT2024-06-140.110.100.120.00-1715817.97%
MSFT240621C004700002024-05-24 3:57PM EDT2024-06-210.210.180.22-0.02-8.70%1785,70616.99%
MSFT240628C004700002024-05-24 3:56PM EDT2024-06-280.360.270.46-0.07-16.28%256517.31%
MSFT240719C004700002024-05-24 3:27PM EDT2024-07-191.521.471.53+0.16+11.76%1483,25817.99%
MSFT240816C004700002024-05-24 3:26PM EDT2024-08-165.155.005.20+0.40+8.42%1034,67421.94%
MSFT240920C004700002024-05-24 2:46PM EDT2024-09-208.057.908.20+0.65+8.78%221,98522.35%
MSFT241018C004700002024-05-24 3:38PM EDT2024-10-1810.7410.5010.80+0.69+6.87%660422.93%
MSFT241115C004700002024-05-24 12:24PM EDT2024-11-1514.9114.8015.60+0.71+5.00%829225.54%
MSFT241220C004700002024-05-24 1:25PM EDT2024-12-2017.6517.5518.35+0.90+5.37%31,92525.58%
MSFT250117C004700002024-05-24 3:46PM EDT2025-01-1720.0019.8020.25+0.75+3.90%158,86625.48%
MSFT250321C004700002024-05-24 3:28PM EDT2025-03-2125.2025.1526.10+1.00+4.13%328326.56%
MSFT250620C004700002024-05-23 2:05PM EDT2025-06-2033.6532.0534.75+0.83+2.53%71,45628.24%
MSFT250919C004700002024-05-23 1:23PM EDT2025-09-1941.5040.2044.000.00-77530.15%
MSFT251219C004700002024-05-23 11:16AM EDT2025-12-1949.5546.0048.750.00-244929.87%
MSFT260116C004700002024-05-24 3:30PM EDT2026-01-1650.6149.8051.35-0.71-1.38%61,48530.35%
MSFT260618C004700002024-05-03 12:08PM EDT2026-06-1849.4059.7562.850.00-17531.75%
MSFT261218C004700002024-05-21 1:39PM EDT2026-12-1871.7670.1573.850.00-41,20732.49%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531P004700002024-05-16 3:50PM EDT2024-05-3149.3738.7040.750.00-10047.75%
MSFT240621P004700002024-05-23 3:54PM EDT2024-06-2143.2739.2040.550.00-3321.29%
MSFT240719P004700002024-05-22 10:30AM EDT2024-07-1938.0939.1540.550.00-1014.94%
MSFT240816P004700002024-05-14 3:24PM EDT2024-08-1653.6640.2541.450.00-1614.88%
MSFT240920P004700002024-05-24 3:49PM EDT2024-09-2042.2541.5042.60-10.10-19.29%12514.67%
MSFT241018P004700002024-05-02 12:31PM EDT2024-10-1875.3442.6543.650.00-29214.73%
MSFT241115P004700002024-03-05 11:24AM EDT2024-11-1568.4053.4554.900.00-2225.06%
MSFT241220P004700002024-05-23 1:40PM EDT2024-12-2047.6046.2547.200.00-142816.02%
MSFT250117P004700002024-05-23 12:20PM EDT2025-01-1746.3946.8548.150.00-1013815.89%
MSFT250321P004700002024-05-07 1:02PM EDT2025-03-2164.1548.3051.700.00-21216.80%
MSFT250620P004700002024-05-07 12:59PM EDT2025-06-2067.5052.3054.700.00-116816.61%
MSFT250919P004700002024-05-16 9:40AM EDT2025-09-1961.4054.5059.500.00-11217.58%
MSFT251219P004700002024-05-13 1:26PM EDT2025-12-1970.5759.4061.650.00-351917.18%
MSFT260116P004700002024-05-14 11:29AM EDT2026-01-1670.6560.3062.250.00-441,14017.06%
MSFT261218P004700002024-03-26 10:07AM EDT2026-12-1876.7292.3595.250.00-6725.82%