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
260,00 -0,26 (-0,10%)
Pós-fechamento: 06:39PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:295.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C002950002022-06-29 3:27PM EDT2022-07-010.020.000.02+0.01+100.00%152650.00%
MSFT220708C002950002022-06-29 11:42AM EDT2022-07-080.040.020.050.00-42,69332.42%
MSFT220715C002950002022-06-29 3:54PM EDT2022-07-150.130.130.15-0.02-13.33%246,38029.10%
MSFT220722C002950002022-06-29 3:33PM EDT2022-07-220.300.230.320.00-42046327.91%
MSFT220729C002950002022-06-29 2:17PM EDT2022-07-290.850.760.94+0.15+21.43%32199130.96%
MSFT220805C002950002022-06-29 3:40PM EDT2022-08-051.151.031.50+0.16+16.16%173531.64%
MSFT220819C002950002022-06-29 3:34PM EDT2022-08-191.811.742.08+0.19+11.73%2213,57929.81%
MSFT220916C002950002022-06-29 3:54PM EDT2022-09-163.403.403.60+0.39+12.96%2,2823,05728.94%
MSFT221021C002950002022-06-29 3:23PM EDT2022-10-215.755.456.10+0.50+9.52%14692729.85%
MSFT221118C002950002022-06-28 2:01PM EDT2022-11-187.407.557.950.00-131,12330.20%
MSFT221216C002950002022-06-29 2:58PM EDT2022-12-169.209.059.75+1.10+13.58%21,14330.53%
MSFT230120C002950002022-06-29 1:44PM EDT2023-01-2011.2510.7011.35+1.10+10.84%711,96430.11%
MSFT230317C002950002022-06-29 3:47PM EDT2023-03-1714.3514.0515.25-1.70-10.59%13966331.47%
MSFT230616C002950002022-06-29 2:11PM EDT2023-06-1619.3718.6020.15+1.72+9.75%23251032.11%
MSFT230915C002950002022-06-29 12:14PM EDT2023-09-1522.9522.0024.65-2.30-9.11%6732.64%
MSFT240119C002950002022-06-29 12:39PM EDT2024-01-1928.1427.1029.10+1.64+6.19%493532.27%
MSFT240621C002950002022-06-27 3:07PM EDT2024-06-2136.5032.2535.800.00-224133.22%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P002950002022-06-21 3:35PM EDT2022-07-0141.0133.1536.450.00-7060.74%
MSFT220708P002950002022-06-28 3:03PM EDT2022-07-0838.0233.6036.350.00-2062.96%
MSFT220715P002950002022-06-29 11:33AM EDT2022-07-1533.7533.3036.85-4.40-11.53%82,39052.37%
MSFT220722P002950002022-06-28 11:54AM EDT2022-07-2235.2733.0037.100.00-29845.68%
MSFT220729P002950002022-06-27 1:53PM EDT2022-07-2931.2033.5537.500.00-5442.33%
MSFT220819P002950002022-06-29 3:02PM EDT2022-08-1936.7535.9536.90-2.60-6.61%41,21230.18%
MSFT220916P002950002022-06-29 9:37AM EDT2022-09-1640.0037.4538.45+4.15+11.58%33,13629.29%
MSFT221021P002950002022-06-28 11:57AM EDT2022-10-2140.6038.7540.550.00-150129.24%
MSFT221118P002950002022-06-27 3:44PM EDT2022-11-1837.6040.0041.300.00-1424027.66%
MSFT221216P002950002022-06-29 3:48PM EDT2022-12-1642.3541.0542.50-7.88-15.69%165127.33%
MSFT230120P002950002022-06-27 3:48PM EDT2023-01-2040.0042.0044.050.00-3152,92927.20%
MSFT230317P002950002022-06-28 11:26AM EDT2023-03-1745.0444.8046.60+0.14+0.31%171527.36%
MSFT230616P002950002022-06-28 12:16PM EDT2023-06-1648.7647.2549.000.00-21,54226.11%
MSFT230915P002950002022-06-15 1:20PM EDT2023-09-1557.3849.3051.550.00-506225.64%
MSFT240119P002950002022-06-27 3:03PM EDT2024-01-1950.4051.9554.350.00-901,75524.87%
MSFT240621P002950002022-06-17 3:34PM EDT2024-06-2162.8554.8058.400.00-63824.91%