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: 05:33PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:275.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C002750002022-06-29 3:59PM EDT2022-07-010.070.060.08-0.02-22.22%2,9895,75531.64%
MSFT220708C002750002022-06-29 3:58PM EDT2022-07-080.640.590.64+0.17+36.17%6721,97427.15%
MSFT220715C002750002022-06-29 3:59PM EDT2022-07-151.621.541.65+0.43+36.13%1,78214,62428.39%
MSFT220722C002750002022-06-29 3:57PM EDT2022-07-222.692.413.00+0.62+29.95%3461,05130.65%
MSFT220729C002750002022-06-29 3:59PM EDT2022-07-294.283.954.60+0.88+25.88%11868233.25%
MSFT220805C002750002022-06-29 3:27PM EDT2022-08-055.004.905.55+0.75+17.65%195633.23%
MSFT220819C002750002022-06-29 3:46PM EDT2022-08-196.506.506.85+0.98+17.75%3103,97232.04%
MSFT220916C002750002022-06-29 3:32PM EDT2022-09-169.109.059.25+1.12+14.04%4771,94431.08%
MSFT221021C002750002022-06-29 3:55PM EDT2022-10-2112.0312.1512.65+1.30+12.12%28779331.95%
MSFT221118C002750002022-06-29 3:48PM EDT2022-11-1814.4014.3515.50+1.02+7.62%821,31233.12%
MSFT221216C002750002022-06-29 1:50PM EDT2022-12-1616.5016.1017.35+1.35+8.91%3087532.92%
MSFT230120C002750002022-06-29 12:20PM EDT2023-01-2018.4518.1519.10+0.67+3.77%444,17132.25%
MSFT230317C002750002022-06-29 1:23PM EDT2023-03-1721.7920.5522.70-2.11-8.83%14980432.70%
MSFT230616C002750002022-06-29 12:21PM EDT2023-06-1626.8526.6028.15-2.65-8.98%31,84933.51%
MSFT230915C002750002022-06-28 11:06AM EDT2023-09-1531.8530.0532.700.00-39533.85%
MSFT240119C002750002022-06-28 2:21PM EDT2024-01-1934.3634.8037.600.00-974833.66%
MSFT240621C002750002022-06-29 10:32AM EDT2024-06-2143.5541.1543.95+2.65+6.48%531434.23%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P002750002022-06-29 2:31PM EDT2022-07-0113.7014.3515.65-4.72-25.62%1766955.08%
MSFT220708P002750002022-06-29 3:43PM EDT2022-07-0815.5015.0516.00-1.75-10.14%3022433.59%
MSFT220715P002750002022-06-29 3:37PM EDT2022-07-1516.6015.5016.55-2.12-11.32%1428,96029.43%
MSFT220722P002750002022-06-27 9:44AM EDT2022-07-2213.6515.0018.350.00-15633.46%
MSFT220729P002750002022-06-29 10:48AM EDT2022-07-2918.1116.9019.90-2.89-13.76%62635.36%
MSFT220805P002750002022-06-28 3:59PM EDT2022-08-0522.3417.5520.500.00-81433.94%
MSFT220819P002750002022-06-29 3:08PM EDT2022-08-1921.1420.8521.35-0.76-3.47%132,65031.39%
MSFT220916P002750002022-06-29 2:05PM EDT2022-09-1622.6523.0523.60-1.40-5.82%142,78230.25%
MSFT221021P002750002022-06-29 2:56PM EDT2022-10-2125.7525.4526.00-0.30-1.15%111,94029.52%
MSFT221118P002750002022-06-28 2:39PM EDT2022-11-1829.5526.6028.200.00-195429.94%
MSFT221216P002750002022-06-28 9:58AM EDT2022-12-1627.0928.8029.700.00-11,21729.53%
MSFT230120P002750002022-06-29 3:38PM EDT2023-01-2030.8529.9531.05-1.20-3.74%127,98428.66%
MSFT230317P002750002022-06-29 2:38PM EDT2023-03-1732.7532.6533.70-1.95-5.62%1131,74028.46%
MSFT230616P002750002022-06-29 12:23PM EDT2023-06-1636.8534.3036.80+0.09+0.24%974,41027.57%
MSFT230915P002750002022-06-27 3:47PM EDT2023-09-1536.4037.3540.350.00-215127.69%
MSFT240119P002750002022-06-29 10:53AM EDT2024-01-1940.6940.2543.95-1.86-4.37%61,69527.22%
MSFT240621P002750002022-06-29 12:11PM EDT2024-06-2144.9943.5546.75+2.93+6.97%33226.07%