Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,72-0,71 (-0,17%)
No fechamento: 04:00PM EDT
420,01 -0,71 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:490.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240405C004900002024-03-27 10:14AM EDT2024-04-050.010.000.220.00-13349.27%
MSFT240412C004900002024-03-28 1:54PM EDT2024-04-120.020.000.44-0.02-50.00%11340.19%
MSFT240419C004900002024-03-28 3:45PM EDT2024-04-190.030.020.05-0.01-25.00%3071,15124.51%
MSFT240426C004900002024-03-28 2:09PM EDT2024-04-260.190.001.30-0.14-42.42%230935.74%
MSFT240503C004900002024-03-26 10:00AM EDT2024-05-030.890.071.670.00-21234.00%
MSFT240517C004900002024-03-28 3:42PM EDT2024-05-170.920.620.96-0.08-8.00%1291425.50%
MSFT240621C004900002024-03-28 12:59PM EDT2024-06-212.322.202.82-0.01-0.43%11,24925.32%
MSFT240719C004900002024-03-28 2:08PM EDT2024-07-193.652.483.70-0.10-2.67%171,91923.76%
MSFT240816C004900002024-03-28 3:27PM EDT2024-08-166.304.157.10-0.07-1.10%31,25226.43%
MSFT240920C004900002024-03-28 9:35AM EDT2024-09-208.256.259.80-0.45-5.17%963726.80%
MSFT241018C004900002024-03-27 3:44PM EDT2024-10-1810.529.7512.400.00-15227.51%
MSFT241115C004900002024-03-27 2:08PM EDT2024-11-1513.2911.5515.500.00-215128.56%
MSFT241220C004900002024-03-27 2:17PM EDT2024-12-2015.5013.1515.750.00-573126.82%
MSFT250117C004900002024-03-27 3:10PM EDT2025-01-1717.0014.9519.00+0.05+0.29%192627.98%
MSFT250321C004900002024-03-28 12:56PM EDT2025-03-2121.8020.1023.15-0.25-1.13%292628.15%
MSFT250620C004900002024-03-28 10:51AM EDT2025-06-2028.7025.5030.50-1.84-6.02%219729.34%
MSFT251219C004900002024-03-25 3:58PM EDT2025-12-1942.4739.0047.950.00-10049732.85%
MSFT260116C004900002024-03-19 1:49PM EDT2026-01-1643.3039.0044.000.00-2219730.37%
MSFT260618C004900002024-03-19 12:33PM EDT2026-06-1852.0448.0052.500.00-123530.78%
MSFT261218C004900002024-03-26 3:59PM EDT2026-12-1861.7457.5062.500.00-37431.42%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419P004900002024-03-27 11:22AM EDT2024-04-1969.6267.0070.800.00-1142.55%
MSFT240426P004900002024-03-15 9:34AM EDT2024-04-2669.0067.5070.750.00-2036.78%
MSFT240517P004900002024-03-01 10:30AM EDT2024-05-1778.0867.0070.900.00-3028.66%
MSFT240621P004900002024-03-22 10:51AM EDT2024-06-2163.1066.6571.000.00-13122.32%
MSFT240719P004900002024-03-26 2:53PM EDT2024-07-1967.4867.5071.000.00-342119.36%
MSFT240816P004900002024-03-18 9:41AM EDT2024-08-1672.6067.6071.750.00-5819.00%
MSFT240920P004900002024-03-25 9:58AM EDT2024-09-2069.2868.5072.400.00-1318.15%
MSFT241220P004900002024-03-07 12:02PM EDT2024-12-2084.5971.0074.850.00-2117.66%
MSFT250117P004900002024-02-01 11:30AM EDT2025-01-1785.5076.4578.850.00-2120.53%
MSFT250321P004900002024-03-18 11:21AM EDT2025-03-2177.5773.0078.000.00-2317.97%
MSFT250620P004900002024-03-12 10:28AM EDT2025-06-2083.4475.5080.500.00-44217.79%
MSFT251219P004900002024-02-28 1:29PM EDT2025-12-1990.8276.9586.950.00-2118.49%
MSFT260116P004900002024-02-28 1:55PM EDT2026-01-1691.1380.5085.500.00-688617.35%
MSFT260618P004900002024-02-09 12:50PM EDT2026-06-1886.3193.4096.500.00--120.48%
MSFT261218P004900002024-03-20 10:36AM EDT2026-12-1890.2587.5092.500.00-2316.96%