Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
429,17-1,15 (-0,27%)
No fechamento: 04:00PM EDT
425,28 -3,89 (-0,91%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:490.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531C004900002024-05-21 12:03PM EDT2024-05-310.010.000.010.00-13157.81%
MSFT240607C004900002024-05-24 9:30AM EDT2024-06-070.030.000.030.00-14832.03%
MSFT240614C004900002024-05-29 3:20PM EDT2024-06-140.020.000.020.00-556123.05%
MSFT240621C004900002024-05-29 1:23PM EDT2024-06-210.040.030.070.00-122,21922.07%
MSFT240628C004900002024-05-24 9:46AM EDT2024-06-280.120.020.12+0.02+20.00%11420.70%
MSFT240719C004900002024-05-29 1:45PM EDT2024-07-190.360.320.39+0.03+9.09%142,24318.97%
MSFT240816C004900002024-05-29 3:49PM EDT2024-08-162.051.972.12+0.04+1.99%41,60421.89%
MSFT240920C004900002024-05-29 12:45PM EDT2024-09-204.003.854.05-0.10-2.44%375922.02%
MSFT241018C004900002024-05-29 2:57PM EDT2024-10-185.885.655.95+0.23+4.07%215,06522.50%
MSFT241115C004900002024-05-28 1:17PM EDT2024-11-159.058.959.300.00-36068224.48%
MSFT241220C004900002024-05-29 2:56PM EDT2024-12-2011.4111.2512.00-0.37-3.14%993824.91%
MSFT250117C004900002024-05-29 3:51PM EDT2025-01-1713.3013.1514.10-0.05-0.37%241,52125.19%
MSFT250321C004900002024-05-28 3:33PM EDT2025-03-2118.4517.3019.500.00-412326.31%
MSFT250620C004900002024-05-29 10:35AM EDT2025-06-2026.4025.1027.20+0.80+3.12%31,94327.70%
MSFT250919C004900002024-05-29 12:32PM EDT2025-09-1933.3032.1033.95+0.80+2.46%14028.51%
MSFT251219C004900002024-05-22 12:30PM EDT2025-12-1940.4039.0042.150.00-152230.04%
MSFT260116C004900002024-05-20 3:33PM EDT2026-01-1640.3040.8043.200.00-2425229.82%
MSFT260618C004900002024-05-29 3:44PM EDT2026-06-1852.7551.1553.90+0.53+1.01%127830.99%
MSFT261218C004900002024-05-29 2:35PM EDT2026-12-1864.0861.3564.75+3.08+5.05%145931.75%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240614P004900002024-05-16 3:50PM EDT2024-06-1469.3260.1061.750.00--039.94%
MSFT240621P004900002024-04-12 3:15PM EDT2024-06-2168.8675.0576.550.00-2082.54%
MSFT240719P004900002024-05-28 3:56PM EDT2024-07-1961.1759.3061.65+0.60+0.99%1321.86%
MSFT240816P004900002024-04-01 11:03AM EDT2024-08-1667.0094.2095.750.00-19070.41%
MSFT240920P004900002024-05-03 10:19AM EDT2024-09-2084.9759.3561.600.00-1014.47%
MSFT241115P004900002024-05-23 12:49PM EDT2024-11-1561.5760.4062.55+1.28+2.12%3114.19%
MSFT241220P004900002024-05-23 12:50PM EDT2024-12-2061.2862.0063.300.00-21214.21%
MSFT250117P004900002024-02-01 11:30AM EDT2025-01-1785.5076.4578.850.00-2128.48%
MSFT250321P004900002024-05-24 10:19AM EDT2025-03-2167.2464.4065.900.00-2614.77%
MSFT250620P004900002024-05-13 3:08PM EDT2025-06-2067.6266.4568.85-12.40-15.50%19215.31%
MSFT250919P004900002024-05-29 9:48AM EDT2025-09-1970.2169.4071.40-7.91-10.13%19015.45%
MSFT251219P004900002024-05-24 2:34PM EDT2025-12-1972.0772.2074.650.00-212216.00%
MSFT260116P004900002024-05-20 3:29PM EDT2026-01-1677.0272.1075.600.00-210916.13%
MSFT260618P004900002024-04-11 10:15AM EDT2026-06-1884.8085.6089.500.00-1020.56%
MSFT261218P004900002024-05-22 9:32AM EDT2026-12-1880.8780.1583.100.00-4615.96%