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:255.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C002550002022-06-24 3:56PM EDT2022-07-0112.9013.2514.00+5.70+79.17%1,0314,01340.80%
MSFT220708C002550002022-06-24 3:59PM EDT2022-07-0814.7514.3515.00+5.80+64.80%28373134.86%
MSFT220715C002550002022-06-24 3:59PM EDT2022-07-1516.0315.7016.40+5.53+52.67%74616,22735.24%
MSFT220722C002550002022-06-24 3:54PM EDT2022-07-2216.3716.1519.05+4.42+36.99%2927340.97%
MSFT220729C002550002022-06-24 3:43PM EDT2022-07-2917.6118.8520.00+4.23+31.61%2419239.78%
MSFT220805C002550002022-06-23 12:57PM EDT2022-08-0513.0019.5021.25+13.00--240.08%
MSFT220819C002550002022-06-24 3:54PM EDT2022-08-1921.0020.9022.00+4.53+27.50%1132,64936.58%
MSFT220916C002550002022-06-24 2:30PM EDT2022-09-1621.9123.3024.75+2.96+15.62%1223,00535.60%
MSFT221021C002550002022-06-24 3:56PM EDT2022-10-2126.5026.8027.50+4.25+19.10%3456734.68%
MSFT221118C002550002022-06-24 3:53PM EDT2022-11-1828.7529.2530.50+4.40+18.07%6037835.88%
MSFT221216C002550002022-06-24 3:56PM EDT2022-12-1630.6430.7532.15+5.04+19.69%2079635.22%
MSFT230120C002550002022-06-24 3:59PM EDT2023-01-2033.5533.0534.45+5.35+18.97%372,33935.13%
MSFT230317C002550002022-06-24 3:28PM EDT2023-03-1735.5134.8537.40+4.46+14.36%134234.60%
MSFT230616C002550002022-06-24 2:11PM EDT2023-06-1639.5040.0542.55+3.40+9.42%962134.98%
MSFT230915C002550002022-06-24 2:17PM EDT2023-09-1544.5643.6547.35+5.26+13.38%36935.48%
MSFT240119C002550002022-06-24 9:43AM EDT2024-01-1950.9549.1553.20+5.40+11.86%417035.95%
MSFT240621C002550002022-06-23 2:08PM EDT2024-06-2150.5054.5058.950.00-310935.95%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P002550002022-06-24 3:59PM EDT2022-07-010.890.790.99-2.45-73.35%3,1153,10337.06%
MSFT220708P002550002022-06-24 3:59PM EDT2022-07-082.001.792.11-2.75-57.89%46843233.59%
MSFT220715P002550002022-06-24 3:59PM EDT2022-07-153.213.053.35-3.08-48.97%2,24017,48233.53%
MSFT220722P002550002022-06-24 3:56PM EDT2022-07-224.454.154.90-3.05-40.67%6128135.26%
MSFT220729P002550002022-06-24 3:58PM EDT2022-07-296.185.706.55-3.29-34.74%18346037.21%
MSFT220805P002550002022-06-24 3:29PM EDT2022-08-057.546.357.35+7.54-16136.38%
MSFT220819P002550002022-06-24 3:58PM EDT2022-08-198.658.108.50-3.60-29.39%3313,81134.48%
MSFT220916P002550002022-06-24 3:56PM EDT2022-09-1611.0010.5010.75-3.75-25.42%4243,41232.87%
MSFT221021P002550002022-06-24 3:50PM EDT2022-10-2113.6912.8513.20-3.43-20.04%3981731.89%
MSFT221118P002550002022-06-24 11:37AM EDT2022-11-1816.5214.3015.45-2.83-14.63%121,05232.22%
MSFT221216P002550002022-06-24 11:57AM EDT2022-12-1617.7515.9516.95-4.14-18.91%4449031.66%
MSFT230120P002550002022-06-24 3:59PM EDT2023-01-2018.0017.5018.60-3.55-16.47%2444,83931.05%
MSFT230317P002550002022-06-24 12:10PM EDT2023-03-1721.4519.5021.00-2.55-10.62%1711,24930.35%
MSFT230616P002550002022-06-24 11:57AM EDT2023-06-1624.9523.1025.50-3.20-11.37%152,09830.67%
MSFT230915P002550002022-06-24 12:55PM EDT2023-09-1527.7524.0028.50-2.65-8.72%67730.04%
MSFT240119P002550002022-06-23 3:32PM EDT2024-01-1932.6428.3030.200.00-943,06727.87%
MSFT240621P002550002022-06-24 12:10PM EDT2024-06-2134.2730.6534.90-9.10-20.98%55928.03%