Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
413,64-8,26 (-1,96%)
No fechamento: 04:00PM EDT
413,64 0,00 (0,00%)
Pós-fechamento: 04:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:560.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240517C005600002024-04-09 3:14PM EDT2024-05-170.060.020.080.00-123038.67%
MSFT240621C005600002024-04-12 11:39AM EDT2024-06-210.200.120.220.00-834730.32%
MSFT240719C005600002024-04-15 2:48PM EDT2024-07-190.200.210.32-0.10-33.33%114626.81%
MSFT240816C005600002024-04-15 1:40PM EDT2024-08-160.700.590.78-0.13-15.66%744326.98%
MSFT240920C005600002024-04-12 10:19AM EDT2024-09-201.351.201.33-0.34-20.12%515726.17%
MSFT241018C005600002024-04-15 1:03PM EDT2024-10-182.091.691.90-0.21-9.13%1210525.88%
MSFT241115C005600002024-04-12 1:22PM EDT2024-11-153.202.823.15-0.50-13.51%62626.95%
MSFT241220C005600002024-04-12 12:38PM EDT2024-12-204.954.004.150.00-834426.72%
MSFT250117C005600002024-04-12 12:50PM EDT2025-01-175.424.855.05-0.53-8.91%1087426.65%
MSFT250321C005600002024-04-12 3:41PM EDT2025-03-219.027.257.550.00-285126.95%
MSFT250620C005600002024-04-12 9:48AM EDT2025-06-2013.3010.9011.400.00-165027.31%
MSFT251219C005600002024-04-11 2:02PM EDT2025-12-1923.5518.6020.400.00-16028.46%
MSFT260116C005600002024-04-04 2:50PM EDT2026-01-1623.0018.6021.350.00-118928.36%
MSFT260618C005600002024-04-03 2:35PM EDT2026-06-1830.5928.2029.900.00-28029.56%
MSFT261218C005600002024-04-15 1:51PM EDT2026-12-1837.5036.2038.45-3.87-9.35%2527030.11%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240517P005600002024-03-14 3:52PM EDT2024-05-17135.35137.25138.950.00-100.00%
MSFT240621P005600002024-04-08 11:39AM EDT2024-06-21135.65145.35146.750.00-22032.89%
MSFT240816P005600002024-03-13 3:56PM EDT2024-08-16144.69137.10139.050.00-100.00%
MSFT250117P005600002024-02-29 3:15PM EDT2025-01-17149.06137.50141.800.00-200.00%
MSFT250321P005600002024-02-29 3:21PM EDT2025-03-21150.27137.50142.000.00--00.00%
MSFT250620P005600002024-03-12 10:30AM EDT2025-06-20146.14133.60137.950.00-200.00%
MSFT251219P005600002024-04-05 10:24AM EDT2025-12-19138.77144.00148.900.00-2015.31%
MSFT260116P005600002024-04-04 2:44PM EDT2026-01-16138.00144.05148.500.00-2214.45%
MSFT261218P005600002024-04-15 12:24PM EDT2026-12-18141.36146.00149.40+2.24+1.61%101012.67%