Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,21-0,78 (-0,19%)
No fechamento: 04:00PM EDT
420,11 -0,10 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:520.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524C005200002024-05-14 10:27AM EDT2024-05-240.020.000.500.00-202171.14%
MSFT240531C005200002024-04-18 2:11PM EDT2024-05-310.120.000.500.00--250.29%
MSFT240621C005200002024-05-17 11:21AM EDT2024-06-210.010.000.100.00-291828.27%
MSFT240719C005200002024-05-17 3:56PM EDT2024-07-190.050.000.15-0.02-28.57%382,66822.14%
MSFT240816C005200002024-05-17 1:11PM EDT2024-08-160.350.310.40-0.06-14.63%2438421.16%
MSFT240920C005200002024-05-17 3:42PM EDT2024-09-200.910.830.97-0.05-5.21%534820.93%
MSFT241018C005200002024-05-16 3:28PM EDT2024-10-181.761.561.740.00-141921.33%
MSFT241115C005200002024-05-09 3:37PM EDT2024-11-153.112.633.400.00-36223.07%
MSFT241220C005200002024-05-17 3:39PM EDT2024-12-204.564.355.10-0.24-5.00%540323.66%
MSFT250117C005200002024-05-17 10:23AM EDT2025-01-175.805.555.90-0.40-6.45%11,27923.28%
MSFT250321C005200002024-05-16 2:13PM EDT2025-03-219.159.0511.05-0.75-7.58%126125.75%
MSFT250620C005200002024-05-17 3:18PM EDT2025-06-2014.8014.3516.50-1.03-6.51%71,66826.60%
MSFT250919C005200002024-05-15 2:23PM EDT2025-09-1922.1020.0021.950.00-43527.30%
MSFT251219C005200002024-05-17 3:12PM EDT2025-12-1926.9025.7028.70-3.15-10.48%278928.62%
MSFT260116C005200002024-05-17 2:21PM EDT2026-01-1627.9227.2029.65-1.49-5.07%650728.43%
MSFT260618C005200002024-05-14 2:55PM EDT2026-06-1836.5036.1038.850.00-125529.44%
MSFT261218C005200002024-05-15 3:06PM EDT2026-12-1849.3545.5548.550.00-281,01330.14%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P005200002023-09-26 11:59AM EDT2024-06-21208.26189.70194.000.00--0240.84%
MSFT240719P005200002024-04-24 1:40PM EDT2024-07-19110.7098.00102.000.00-20035.25%
MSFT240816P005200002024-04-08 10:16AM EDT2024-08-1694.00108.40109.900.00-5045.86%
MSFT240920P005200002024-05-10 10:01AM EDT2024-09-20107.2098.35102.000.00-2024.95%
MSFT241220P005200002024-03-26 2:34PM EDT2024-12-2097.60118.55122.850.00-4042.04%
MSFT250117P005200002024-05-17 1:08PM EDT2025-01-17100.8698.00102.00+5.78+6.08%23217.92%
MSFT250321P005200002024-05-16 9:31AM EDT2025-03-2196.8097.60102.000.00-1016.00%
MSFT250620P005200002024-01-16 11:05AM EDT2025-06-20128.45112.35116.950.00--127.10%
MSFT250919P005200002024-05-16 11:59AM EDT2025-09-1998.3798.00102.150.00-6612.91%
MSFT251219P005200002024-05-14 2:43PM EDT2025-12-19105.8699.65103.250.00-221413.05%
MSFT260116P005200002024-05-14 2:12PM EDT2026-01-16107.30101.00104.150.00-2313.57%
MSFT260618P005200002024-02-05 3:13PM EDT2026-06-18118.11118.60122.350.00-2122.23%
MSFT261218P005200002024-05-10 3:02PM EDT2026-12-18110.93105.25109.300.00-12113.97%