Mercado fechará em 3 h 13 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
267,67+1,46 (+0,55%)
A partir de 12:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708C002300002022-07-07 11:04AM EDT2022-07-0838.1537.4038.15+3.95+11.55%11096.09%
MSFT220715C002300002022-07-07 11:30AM EDT2022-07-1537.6137.4539.05+5.74+18.01%922761.13%
MSFT220722C002300002022-07-07 11:09AM EDT2022-07-2238.6436.6038.65+2.94+8.24%35651.66%
MSFT220729C002300002022-07-07 10:06AM EDT2022-07-2940.0038.1039.80+4.00+11.11%111553.31%
MSFT220812C002300002022-07-01 3:33PM EDT2022-08-1233.3739.6541.200.00-2249.68%
MSFT220819C002300002022-07-07 12:15PM EDT2022-08-1940.3639.8042.20+5.36+15.31%4615850.00%
MSFT220916C002300002022-07-07 11:07AM EDT2022-09-1642.3540.9543.60+8.90+26.61%560843.59%
MSFT221021C002300002022-07-07 10:38AM EDT2022-10-2144.6143.6044.40+8.16+22.39%24437.75%
MSFT221118C002300002022-06-30 9:48AM EDT2022-11-1838.1345.9546.550.00-223638.19%
MSFT221216C002300002022-06-28 10:32AM EDT2022-12-1643.6047.4548.200.00-124937.81%
MSFT230120C002300002022-07-06 12:52PM EDT2023-01-2047.5048.9050.100.00-22,81037.40%
MSFT230317C002300002022-07-05 10:11AM EDT2023-03-1745.3051.2053.000.00-2857837.08%
MSFT230616C002300002022-07-06 3:32PM EDT2023-06-1657.5256.3057.800.00-351537.42%
MSFT230915C002300002022-07-05 3:29PM EDT2023-09-1557.7660.0061.850.00-124037.40%
MSFT240119C002300002022-07-06 3:10PM EDT2024-01-1965.7864.9067.250.00-230937.72%
MSFT240621C002300002022-06-30 11:30AM EDT2024-06-2164.1869.6072.700.00-17237.67%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708P002300002022-07-07 11:41AM EDT2022-07-080.010.000.01-0.01-50.00%1481,57068.75%
MSFT220715P002300002022-07-07 12:24PM EDT2022-07-150.090.090.10-0.07-43.75%1296,38045.02%
MSFT220722P002300002022-07-07 11:57AM EDT2022-07-220.290.280.29-0.22-43.14%2664340.04%
MSFT220729P002300002022-07-07 12:32PM EDT2022-07-290.940.920.95-0.31-24.80%5647142.77%
MSFT220805P002300002022-07-07 11:21AM EDT2022-08-051.351.271.38-0.43-24.16%112941.21%
MSFT220812P002300002022-07-07 9:47AM EDT2022-08-122.031.631.82-0.15-6.88%22440.11%
MSFT220819P002300002022-07-07 12:19PM EDT2022-08-192.152.102.13-0.54-20.07%613,57038.55%
MSFT220916P002300002022-07-07 12:13PM EDT2022-09-163.603.553.65-0.72-16.67%2255,86136.06%
MSFT221021P002300002022-07-07 10:19AM EDT2022-10-215.355.255.35-1.05-16.41%9587434.27%
MSFT221118P002300002022-07-07 10:19AM EDT2022-11-187.006.957.15-1.70-19.54%11,51134.55%
MSFT221216P002300002022-07-07 11:29AM EDT2022-12-168.307.908.30-3.50-29.66%163533.67%
MSFT230120P002300002022-07-07 12:13PM EDT2023-01-209.409.359.55-0.75-7.39%317,74932.68%
MSFT230317P002300002022-07-06 3:28PM EDT2023-03-1712.0511.2511.750.00-921,49132.07%
MSFT230616P002300002022-07-07 11:52AM EDT2023-06-1614.2513.2014.70-0.95-6.25%1254,66131.09%
MSFT230915P002300002022-07-07 11:52AM EDT2023-09-1516.7816.4019.10-0.85-4.82%2011732.25%
MSFT240119P002300002022-07-05 2:55PM EDT2024-01-1922.0419.5020.800.00-12,89729.95%
MSFT240621P002300002022-07-06 10:08AM EDT2024-06-2123.0020.6024.600.00-29929.55%