Mercado fechará em 3 h 42 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
267,55+1,34 (+0,50%)
A partir de 12:18PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:225.00
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708C002250002022-07-06 10:46AM EDT2022-07-0840.1842.7043.500.00-23142.77%
MSFT220715C002250002022-07-07 9:54AM EDT2022-07-1542.3742.9543.50+0.08+0.19%430570.26%
MSFT220722C002250002022-06-10 12:26PM EDT2022-07-2233.1641.8544.200.00--365.45%
MSFT220819C002250002022-07-07 9:41AM EDT2022-08-1942.4544.7545.55+2.36+5.89%216947.21%
MSFT220916C002250002022-06-30 10:05AM EDT2022-09-1635.7346.2047.050.00-511442.52%
MSFT221021C002250002022-06-30 12:33PM EDT2022-10-2142.4547.6049.350.00-14941.11%
MSFT221118C002250002022-06-21 1:40PM EDT2022-11-1839.9749.7050.750.00-29939.72%
MSFT221216C002250002022-07-06 3:01PM EDT2022-12-1651.3051.5552.300.00-115739.18%
MSFT230120C002250002022-07-05 2:46PM EDT2023-01-2049.5053.1054.400.00-31,62739.13%
MSFT230317C002250002022-06-28 12:38PM EDT2023-03-1749.7555.8056.800.00-124238.05%
MSFT230616C002250002022-06-24 3:59PM EDT2023-06-1661.0559.5562.150.00-129239.11%
MSFT230915C002250002022-06-28 11:10AM EDT2023-09-1559.4063.6566.350.00-101239.18%
MSFT240119C002250002022-06-29 1:10PM EDT2024-01-1963.6068.7071.050.00-118538.78%
MSFT240621C002250002022-07-01 1:23PM EDT2024-06-2164.0572.2576.100.00-12438.38%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708P002250002022-07-07 10:10AM EDT2022-07-080.010.000.000.00-11,90850.00%
MSFT220715P002250002022-07-07 12:02PM EDT2022-07-150.070.070.08-0.05-41.67%423,26449.02%
MSFT220722P002250002022-07-07 11:32AM EDT2022-07-220.210.190.20-0.07-25.00%5452442.04%
MSFT220729P002250002022-07-07 11:51AM EDT2022-07-290.700.680.70-0.25-26.32%2344344.31%
MSFT220805P002250002022-07-07 11:58AM EDT2022-08-051.010.971.04-0.48-32.21%1544742.46%
MSFT220819P002250002022-07-07 11:33AM EDT2022-08-191.751.651.67-0.38-17.84%342,25739.60%
MSFT220916P002250002022-07-07 11:37AM EDT2022-09-163.052.912.96-0.40-11.59%1284,49136.76%
MSFT221021P002250002022-07-06 3:17PM EDT2022-10-215.024.404.500.00-1280034.89%
MSFT221118P002250002022-07-06 11:22AM EDT2022-11-187.455.856.150.00-192,80335.11%
MSFT221216P002250002022-07-07 10:50AM EDT2022-12-167.157.007.25-0.50-6.54%140134.25%
MSFT230120P002250002022-07-07 10:04AM EDT2023-01-208.658.158.35-0.90-9.42%473,66733.09%
MSFT230317P002250002022-07-06 1:33PM EDT2023-03-1711.449.8510.450.00-181132.47%
MSFT230616P002250002022-07-07 10:55AM EDT2023-06-1613.0011.8513.45-0.60-4.41%23167831.68%
MSFT230915P002250002022-07-01 1:47PM EDT2023-09-1518.7514.9015.650.00-411130.59%
MSFT240119P002250002022-07-07 11:38AM EDT2024-01-1918.4517.9518.95-1.15-5.87%21,21230.06%
MSFT240621P002250002022-07-06 10:14AM EDT2024-06-2122.0020.6522.450.00-684629.51%