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:235.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C002350002022-06-24 12:57PM EDT2022-07-0129.1830.7033.55+5.63+23.91%77172.46%
MSFT220708C002350002022-06-24 3:18PM EDT2022-07-0830.5931.1533.70+8.04+35.65%1033051.27%
MSFT220715C002350002022-06-24 1:09PM EDT2022-07-1530.3931.5534.65+5.99+24.55%61,14849.90%
MSFT220722C002350002022-06-21 11:18AM EDT2022-07-2223.4032.0035.650.00-11149.28%
MSFT220729C002350002022-06-24 1:22PM EDT2022-07-2932.2433.2536.50+10.04+45.23%14048.20%
MSFT220819C002350002022-06-24 11:17AM EDT2022-08-1933.9836.2537.75+5.48+19.23%246242.47%
MSFT220916C002350002022-06-24 1:52PM EDT2022-09-1635.8338.3039.95+9.04+33.74%4418540.61%
MSFT221021C002350002022-06-24 9:30AM EDT2022-10-2137.6539.2541.85+3.41+9.96%111338.16%
MSFT221118C002350002022-06-22 2:21PM EDT2022-11-1835.3042.0044.450.00-1410239.15%
MSFT221216C002350002022-06-23 12:18PM EDT2022-12-1636.8042.9045.500.00-515937.61%
MSFT230120C002350002022-06-22 12:51PM EDT2023-01-2037.6045.5547.950.00-71,39437.97%
MSFT230317C002350002022-06-22 10:56AM EDT2023-03-1742.4548.1550.650.00-3750537.24%
MSFT230616C002350002022-06-22 2:50PM EDT2023-06-1645.8452.3055.250.00-11,06437.20%
MSFT230915C002350002022-06-10 1:52PM EDT2023-09-1550.4956.0560.400.00-3438.21%
MSFT240119C002350002022-06-24 1:41PM EDT2024-01-1959.7761.0564.00+6.20+11.57%217236.82%
MSFT240621C002350002022-06-23 3:24PM EDT2024-06-2161.5866.0070.500.00-13137.60%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P002350002022-06-24 3:59PM EDT2022-07-010.080.080.10-0.28-77.78%4291,52448.34%
MSFT220708P002350002022-06-24 3:51PM EDT2022-07-080.340.290.45-0.59-63.44%7481642.68%
MSFT220715P002350002022-06-24 3:59PM EDT2022-07-150.740.700.77-0.96-56.47%7263,25738.77%
MSFT220722P002350002022-06-24 3:50PM EDT2022-07-221.391.101.29-1.19-46.12%9117738.07%
MSFT220729P002350002022-06-24 3:59PM EDT2022-07-292.252.042.29-1.55-40.79%7935540.30%
MSFT220805P002350002022-06-24 3:48PM EDT2022-08-052.972.273.30+2.97-5841.64%
MSFT220819P002350002022-06-24 3:58PM EDT2022-08-193.953.753.95-1.95-33.05%4322,03438.48%
MSFT220916P002350002022-06-24 3:56PM EDT2022-09-165.655.355.60-2.30-28.93%793,06436.15%
MSFT221021P002350002022-06-24 3:49PM EDT2022-10-217.807.207.55-2.90-27.10%352,05534.73%
MSFT221118P002350002022-06-24 3:50PM EDT2022-11-189.608.559.45-2.90-23.20%191,00134.89%
MSFT221216P002350002022-06-24 2:21PM EDT2022-12-1611.059.7510.70-2.10-15.97%2472534.11%
MSFT230120P002350002022-06-24 3:00PM EDT2023-01-2012.1011.2011.80-2.35-16.26%3033,73832.82%
MSFT230317P002350002022-06-24 10:04AM EDT2023-03-1714.3112.8014.40-3.34-18.92%1001,11032.62%
MSFT230616P002350002022-06-23 11:23AM EDT2023-06-1619.6515.8517.100.00-11,16331.20%
MSFT230915P002350002022-06-14 9:50AM EDT2023-09-1528.5017.6021.200.00-10531.90%
MSFT240119P002350002022-06-24 9:30AM EDT2024-01-1923.3220.5023.25-1.58-6.35%12,73529.95%
MSFT240621P002350002022-06-24 10:31AM EDT2024-06-2125.0022.7527.00-2.50-9.09%131529.46%