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:240.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C002400002022-06-24 3:58PM EDT2022-07-0127.3025.8528.55+9.60+54.24%1015563.33%
MSFT220708C002400002022-06-24 3:17PM EDT2022-07-0825.7226.2028.80+6.00+30.43%1135646.07%
MSFT220715C002400002022-06-24 3:52PM EDT2022-07-1527.5527.4029.60+5.90+27.25%232,12143.74%
MSFT220722C002400002022-06-24 9:30AM EDT2022-07-2225.2027.5030.00+3.65+16.94%12440.13%
MSFT220729C002400002022-06-24 12:21PM EDT2022-07-2928.0528.8532.10+7.22+34.66%35345.82%
MSFT220819C002400002022-06-24 3:58PM EDT2022-08-1932.4032.1033.75+6.10+23.19%3054341.51%
MSFT220916C002400002022-06-24 3:51PM EDT2022-09-1633.4934.0535.90+5.34+18.97%1491,38839.25%
MSFT221021C002400002022-06-24 3:50PM EDT2022-10-2136.3136.9038.85+5.71+18.66%2310838.87%
MSFT221118C002400002022-06-22 2:19PM EDT2022-11-1832.0037.8040.950.00-517338.63%
MSFT221216C002400002022-06-24 9:37AM EDT2022-12-1640.9039.6041.90+7.50+22.46%55836.90%
MSFT230120C002400002022-06-24 2:58PM EDT2023-01-2041.5041.9544.15+5.65+15.76%101,86436.89%
MSFT230317C002400002022-06-24 3:22PM EDT2023-03-1744.5044.3547.30+6.05+15.73%21,13336.72%
MSFT230616C002400002022-06-24 11:25AM EDT2023-06-1648.7449.4052.45+4.89+11.15%71,45737.19%
MSFT230915C002400002022-06-21 1:00PM EDT2023-09-1546.1053.0057.350.00-13637.82%
MSFT240119C002400002022-06-24 3:30PM EDT2024-01-1958.0058.0060.95+6.20+11.97%462236.41%
MSFT240621C002400002022-06-24 3:01PM EDT2024-06-2163.7163.0067.50+7.01+12.36%420237.17%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P002400002022-06-24 3:59PM EDT2022-07-010.150.120.16-0.49-76.56%2,2711,76844.82%
MSFT220708P002400002022-06-24 3:58PM EDT2022-07-080.520.450.69-0.88-62.86%2881,04440.85%
MSFT220715P002400002022-06-24 3:59PM EDT2022-07-151.051.021.08-1.40-57.14%1,6155,47536.96%
MSFT220722P002400002022-06-24 3:55PM EDT2022-07-221.791.542.09-1.56-46.57%13335038.86%
MSFT220729P002400002022-06-24 3:58PM EDT2022-07-292.982.673.30-2.02-40.40%14424040.80%
MSFT220805P002400002022-06-24 11:57AM EDT2022-08-054.123.054.05+4.12-2140.31%
MSFT220819P002400002022-06-24 3:59PM EDT2022-08-194.704.604.80-2.30-32.86%4765,35037.40%
MSFT220916P002400002022-06-24 3:54PM EDT2022-09-166.706.406.65-2.55-27.57%1784,21435.36%
MSFT221021P002400002022-06-24 3:16PM EDT2022-10-219.178.358.70-2.48-21.29%1513,46633.95%
MSFT221118P002400002022-06-24 3:50PM EDT2022-11-1810.909.7510.80-2.75-20.15%1064534.33%
MSFT221216P002400002022-06-24 2:49PM EDT2022-12-1612.2811.2012.00-2.61-17.53%6850733.40%
MSFT230120P002400002022-06-24 3:55PM EDT2023-01-2013.1012.4013.25-2.80-17.61%3448,68632.31%
MSFT230317P002400002022-06-23 1:59PM EDT2023-03-1718.7514.3515.600.00-33,69831.70%
MSFT230616P002400002022-06-23 3:39PM EDT2023-06-1621.5016.7519.850.00-92,46531.97%
MSFT230915P002400002022-06-23 10:47AM EDT2023-09-1523.9019.8522.950.00-74031.50%
MSFT240119P002400002022-06-24 9:32AM EDT2024-01-1925.3022.1025.20-1.19-4.49%13,19729.71%
MSFT240621P002400002022-06-24 11:42AM EDT2024-06-2127.6924.8028.85-5.77-17.24%115529.09%