Mercado fechará em 30 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
257,31-2,95 (-1,13%)
A partir de 03:30PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:265.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C002650002022-06-30 3:14PM EDT2022-07-010.140.120.13-0.87-86.14%7,0515,26825.68%
MSFT220708C002650002022-06-30 3:12PM EDT2022-07-081.431.451.47-1.42-49.82%2,8031,99826.03%
MSFT220715C002650002022-06-30 3:14PM EDT2022-07-153.013.053.10-1.69-35.96%1,31010,30828.45%
MSFT220722C002650002022-06-30 2:54PM EDT2022-07-224.734.354.45-1.62-25.51%3471,87129.43%
MSFT220729C002650002022-06-30 2:25PM EDT2022-07-297.206.406.50-0.65-8.28%4887833.08%
MSFT220805C002650002022-06-30 2:38PM EDT2022-08-058.327.157.45-0.68-7.56%25123132.78%
MSFT220819C002650002022-06-30 2:40PM EDT2022-08-199.908.858.90-1.05-9.59%2244,55631.78%
MSFT220916C002650002022-06-30 2:41PM EDT2022-09-1612.5011.5011.65-1.04-7.68%421,99531.37%
MSFT221021C002650002022-06-30 1:53PM EDT2022-10-2116.4514.6514.85-0.25-1.50%4071131.72%
MSFT221118C002650002022-06-30 12:35PM EDT2022-11-1818.6017.0517.45-1.06-5.39%153132.49%
MSFT221216C002650002022-06-30 2:32PM EDT2022-12-1620.2018.7018.95-0.93-4.40%1139431.83%
MSFT230120C002650002022-06-30 2:54PM EDT2023-01-2021.7521.0021.30-1.53-6.57%3871,99332.04%
MSFT230317C002650002022-06-30 12:21PM EDT2023-03-1725.6824.2525.90+0.43+1.70%151933.70%
MSFT230616C002650002022-06-28 1:12PM EDT2023-06-1630.3528.3030.050.00-755433.14%
MSFT230915C002650002022-06-28 3:43PM EDT2023-09-1533.4531.7535.050.00-48033.97%
MSFT240119C002650002022-06-30 11:32AM EDT2024-01-1940.0536.1540.00-1.65-3.96%841133.87%
MSFT240621C002650002022-06-30 10:03AM EDT2024-06-2144.0041.5046.00-2.95-6.28%124934.25%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P002650002022-06-30 3:13PM EDT2022-07-019.399.209.65+3.74+66.19%1911,67559.42%
MSFT220708P002650002022-06-30 3:15PM EDT2022-07-0810.8010.6010.70+3.30+44.00%2671,44037.24%
MSFT220715P002650002022-06-30 3:08PM EDT2022-07-1512.0012.1012.15+2.88+31.58%3828,38235.29%
MSFT220722P002650002022-06-30 12:48PM EDT2022-07-2211.4113.3013.70+0.84+7.95%4639435.77%
MSFT220729P002650002022-06-30 11:05AM EDT2022-07-2915.0414.9515.75+2.04+15.69%2943638.50%
MSFT220805P002650002022-06-29 3:58PM EDT2022-08-0513.3515.2516.650.00-1108037.48%
MSFT220819P002650002022-06-30 3:11PM EDT2022-08-1917.9017.7017.95+2.35+15.11%1183,71635.36%
MSFT220916P002650002022-06-30 2:41PM EDT2022-09-1619.2520.1020.35+1.35+7.54%1093,74733.49%
MSFT221021P002650002022-06-30 1:53PM EDT2022-10-2121.0022.6022.80+0.45+2.19%5881,63632.17%
MSFT221118P002650002022-06-30 12:11PM EDT2022-11-1824.3024.7525.05+1.80+8.00%6857432.35%
MSFT221216P002650002022-06-30 2:53PM EDT2022-12-1625.7025.9526.40+1.83+7.67%711,15731.49%
MSFT230120P002650002022-06-30 2:34PM EDT2023-01-2026.4527.4527.95+1.56+6.27%773,54630.70%
MSFT230317P002650002022-06-29 2:38PM EDT2023-03-1727.5529.9031.150.00-601,28230.89%
MSFT230616P002650002022-06-30 2:13PM EDT2023-06-1631.9532.5034.95+1.15+3.73%551,93330.38%
MSFT230915P002650002022-06-30 9:46AM EDT2023-09-1536.1034.1536.75+2.30+6.80%216428.68%
MSFT240119P002650002022-06-30 2:10PM EDT2024-01-1937.5537.8539.20+2.41+6.86%12,26527.22%
MSFT240621P002650002022-06-28 3:31PM EDT2024-06-2140.6139.9543.150.00-510426.90%