Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
267,70+8,84 (+3,41%)
No fechamento: 04:00PM EDT
268,20 +0,50 (+0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C002150002022-06-24 11:29AM EDT2022-07-0148.6850.6553.50+17.39+55.58%12107.96%
MSFT220708C002150002022-06-24 11:53AM EDT2022-07-0848.9650.7054.20+15.84+47.83%2384.79%
MSFT220715C002150002022-06-24 2:58PM EDT2022-07-1550.6451.0053.60+9.64+23.51%1711260.64%
MSFT220722C002150002022-06-24 3:25PM EDT2022-07-2250.2551.2554.55+6.11+13.84%1262.11%
MSFT220819C002150002022-06-22 2:48PM EDT2022-08-1944.0552.7056.000.00-13951.48%
MSFT220916C002150002022-06-22 2:06PM EDT2022-09-1645.6355.2056.850.00-116445.17%
MSFT221021C002150002022-06-17 1:31PM EDT2022-10-2143.6555.7058.200.00-232841.86%
MSFT221118C002150002022-06-15 2:25PM EDT2022-11-1845.1057.4060.600.00-5243.41%
MSFT221216C002150002022-06-23 10:02AM EDT2022-12-1651.3058.4061.700.00-121742.03%
MSFT230120C002150002022-06-21 2:44PM EDT2023-01-2050.8060.3563.350.00-195541.35%
MSFT230317C002150002022-06-14 1:32PM EDT2023-03-1748.1562.7066.000.00-2522640.83%
MSFT230616C002150002022-06-16 2:58PM EDT2023-06-1651.2566.5070.150.00-1212040.53%
MSFT230915C002150002022-06-09 1:24PM EDT2023-09-1574.7569.6073.900.00-5540.31%
MSFT240119C002150002022-06-23 3:53PM EDT2024-01-1969.5174.5078.500.00-110539.99%
MSFT240621C002150002022-06-24 10:52AM EDT2024-06-2178.7578.5083.00+7.45+10.45%127439.26%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P002150002022-06-24 12:28PM EDT2022-07-010.020.010.04-0.06-75.00%551,96264.84%
MSFT220708P002150002022-06-24 3:43PM EDT2022-07-080.080.060.09-0.12-60.00%3556350.98%
MSFT220715P002150002022-06-24 3:58PM EDT2022-07-150.220.150.26-0.24-52.17%3394,15848.00%
MSFT220722P002150002022-06-24 3:58PM EDT2022-07-220.390.340.42-0.42-51.85%3011744.85%
MSFT220729P002150002022-06-24 3:58PM EDT2022-07-290.830.730.87-0.65-43.92%5815346.17%
MSFT220805P002150002022-06-24 2:01PM EDT2022-08-051.230.881.33+1.23-5-46.35%
MSFT220819P002150002022-06-24 3:55PM EDT2022-08-191.701.531.73-1.00-37.04%2395,63542.76%
MSFT220916P002150002022-06-24 3:59PM EDT2022-09-162.652.552.74-1.30-32.91%1643,47639.59%
MSFT221021P002150002022-06-24 1:27PM EDT2022-10-214.353.804.00-1.15-20.91%960737.43%
MSFT221118P002150002022-06-24 3:50PM EDT2022-11-185.505.105.45-1.60-22.54%14748937.53%
MSFT221216P002150002022-06-24 12:21PM EDT2022-12-166.605.706.35-1.30-16.46%917036.43%
MSFT230120P002150002022-06-24 3:41PM EDT2023-01-207.456.757.45-2.10-21.99%163,79235.43%
MSFT230317P002150002022-06-24 12:50PM EDT2023-03-179.358.309.00-1.35-12.62%199334.08%
MSFT230616P002150002022-06-24 10:47AM EDT2023-06-1611.9010.4512.80-1.50-11.19%2336734.59%
MSFT230915P002150002022-06-16 10:32AM EDT2023-09-1519.3011.8515.500.00-495034.00%
MSFT240119P002150002022-06-24 3:44PM EDT2024-01-1916.0514.0016.55-2.05-11.33%26792631.08%
MSFT240621P002150002022-06-23 12:04PM EDT2024-06-2121.0016.3520.500.00-43331.04%