Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
260,26+3,78 (+1,47%)
No fechamento: 04:00PM EDT
260,10 -0,16 (-0,06%)
Pós-fechamento: 06:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:260.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C002600002022-06-29 3:59PM EDT2022-07-013.003.053.10+1.00+50.00%6,6005,57331.54%
MSFT220708C002600002022-06-29 3:58PM EDT2022-07-085.355.205.40+1.53+40.05%1,7942,82630.68%
MSFT220715C002600002022-06-29 3:59PM EDT2022-07-157.177.057.20+1.66+30.13%1,79410,86431.57%
MSFT220722C002600002022-06-29 3:45PM EDT2022-07-228.558.559.30+1.43+20.08%47556034.47%
MSFT220729C002600002022-06-29 3:36PM EDT2022-07-2910.609.7511.25+1.45+15.85%20134636.78%
MSFT220805C002600002022-06-29 3:42PM EDT2022-08-0511.7511.5512.05+1.59+15.65%449135.61%
MSFT220819C002600002022-06-29 3:57PM EDT2022-08-1913.5913.3513.65+1.99+17.16%3395,67634.53%
MSFT220916C002600002022-06-29 3:37PM EDT2022-09-1616.0016.0516.50+1.60+11.11%1243,45633.72%
MSFT221021C002600002022-06-29 3:30PM EDT2022-10-2119.9519.2020.25+2.40+13.68%3984834.59%
MSFT221118C002600002022-06-29 10:38AM EDT2022-11-1821.7020.6022.60+1.62+8.07%1970634.65%
MSFT221216C002600002022-06-29 1:38PM EDT2022-12-1623.6323.3524.25+1.88+8.64%1979034.02%
MSFT230120C002600002022-06-29 11:58AM EDT2023-01-2026.0525.5026.35+2.04+8.50%193,32233.71%
MSFT230317C002600002022-06-29 3:49PM EDT2023-03-1729.4528.4529.85+2.20+8.07%25287733.91%
MSFT230616C002600002022-06-29 1:08PM EDT2023-06-1634.2033.3535.35+1.70+5.23%780934.67%
MSFT230915C002600002022-06-29 12:08PM EDT2023-09-1538.2037.4039.85-0.14-0.37%213734.91%
MSFT240119C002600002022-06-29 2:34PM EDT2024-01-1945.0042.5544.20+2.30+5.39%17870834.23%
MSFT240621C002600002022-06-29 2:34PM EDT2024-06-2151.6047.3051.45+3.60+7.50%344635.46%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P002600002022-06-29 3:59PM EDT2022-07-012.762.702.86-2.54-47.92%5,2223,24631.76%
MSFT220708P002600002022-06-29 3:59PM EDT2022-07-084.874.805.00-2.28-31.89%1,1061,09429.86%
MSFT220715P002600002022-06-29 3:59PM EDT2022-07-156.656.506.75-2.00-23.12%1,6668,89330.73%
MSFT220722P002600002022-06-29 3:42PM EDT2022-07-228.457.509.00-1.55-15.50%39359634.32%
MSFT220729P002600002022-06-29 3:57PM EDT2022-07-2910.099.5010.95-1.91-15.92%18833036.66%
MSFT220805P002600002022-06-29 1:34PM EDT2022-08-0511.3710.5011.90-1.28-10.12%232235.95%
MSFT220819P002600002022-06-29 3:59PM EDT2022-08-1912.9212.7513.05-1.77-12.05%1,3384,11433.67%
MSFT220916P002600002022-06-29 3:57PM EDT2022-09-1615.3014.9515.50-1.60-9.47%3695,65932.21%
MSFT221021P002600002022-06-29 3:54PM EDT2022-10-2118.2517.7518.10-1.10-5.68%3111,22331.34%
MSFT221118P002600002022-06-29 3:08PM EDT2022-11-1820.2019.8020.30-0.38-1.85%521,84931.51%
MSFT221216P002600002022-06-29 3:12PM EDT2022-12-1621.6020.7522.00-0.95-4.21%7161631.22%
MSFT230120P002600002022-06-29 1:48PM EDT2023-01-2022.8922.4523.65-1.46-6.00%405,76830.58%
MSFT230317P002600002022-06-29 12:14PM EDT2023-03-1726.1524.8025.90+3.65+16.22%1131,56029.69%
MSFT230616P002600002022-06-29 2:25PM EDT2023-06-1628.2028.1530.70-1.65-5.53%233,30230.34%
MSFT230915P002600002022-06-29 3:26PM EDT2023-09-1531.0730.4032.00-1.03-3.21%542928.20%
MSFT240119P002600002022-06-29 11:03AM EDT2024-01-1933.5933.5036.50+1.97+6.23%1514,45528.41%
MSFT240621P002600002022-06-28 11:53AM EDT2024-06-2137.4635.9539.400.00-130627.23%