Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
256,83-3,43 (-1,32%)
No fechamento: 04:00PM EDT
256,79 -0,04 (-0,02%)
Pós-fechamento: 04:11PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:300.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C003000002022-06-30 12:45PM EDT2022-07-010.010.000.010.00-22,08768.75%
MSFT220708C003000002022-06-30 3:40PM EDT2022-07-080.020.010.02-0.01-33.33%11868937.11%
MSFT220715C003000002022-06-30 3:33PM EDT2022-07-150.080.070.08-0.01-11.11%8010,45532.91%
MSFT220722C003000002022-06-30 3:31PM EDT2022-07-220.170.160.17-0.01-5.56%932,34430.57%
MSFT220729C003000002022-06-30 3:13PM EDT2022-07-290.420.390.42-0.11-20.75%2342831.28%
MSFT220805C003000002022-06-30 3:52PM EDT2022-08-050.640.530.68-0.28-30.43%1066831.03%
MSFT220819C003000002022-06-30 3:29PM EDT2022-08-191.151.041.09-0.14-10.85%1677,62629.44%
MSFT220916C003000002022-06-30 3:54PM EDT2022-09-162.192.132.20-0.51-18.89%30420,31528.56%
MSFT221021C003000002022-06-30 2:51PM EDT2022-10-214.073.753.95-0.59-12.66%152,18428.75%
MSFT221118C003000002022-06-30 2:05PM EDT2022-11-186.245.455.70-0.46-6.87%211,34929.58%
MSFT221216C003000002022-06-30 3:44PM EDT2022-12-167.206.707.20-0.60-7.69%1932,49129.79%
MSFT230120C003000002022-06-30 3:31PM EDT2023-01-209.308.408.95-0.35-3.63%1,24311,37029.89%
MSFT230317C003000002022-06-30 2:44PM EDT2023-03-1712.0511.1512.00-1.17-8.85%165,01230.53%
MSFT230616C003000002022-06-30 3:33PM EDT2023-06-1616.7915.4017.45-0.31-1.81%145,43432.15%
MSFT230915C003000002022-06-28 1:52PM EDT2023-09-1520.1517.6021.95-0.60-2.89%514332.82%
MSFT240119C003000002022-06-30 2:52PM EDT2024-01-1925.0023.5525.85-1.30-4.94%185,53832.08%
MSFT240621C003000002022-06-30 3:05PM EDT2024-06-2131.1030.0032.30-0.12-0.38%675232.97%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P003000002022-06-29 9:32AM EDT2022-07-0143.0042.1545.650.00-51135.55%
MSFT220708P003000002022-06-17 9:39AM EDT2022-07-0853.0042.1045.800.00-1064.84%
MSFT220715P003000002022-06-30 1:50PM EDT2022-07-1541.2642.1544.85+1.36+3.41%681,93358.78%
MSFT220722P003000002022-06-29 11:49AM EDT2022-07-2239.7042.1545.150.00-11951.34%
MSFT220729P003000002022-06-28 1:11PM EDT2022-07-2941.6542.4046.100.00-8850.67%
MSFT220805P003000002022-06-30 9:50AM EDT2022-08-0544.4542.4046.00+2.50+5.96%2245.12%
MSFT220819P003000002022-06-30 3:38PM EDT2022-08-1942.9342.9046.00+1.77+4.30%31,44838.43%
MSFT220916P003000002022-06-30 1:50PM EDT2022-09-1643.2643.7546.20-0.25-0.57%14,18831.58%
MSFT221021P003000002022-06-30 2:00PM EDT2022-10-2144.5044.8547.75-1.37-2.99%172130.37%
MSFT221118P003000002022-06-28 11:42AM EDT2022-11-1845.0546.2048.800.00-1039129.46%
MSFT221216P003000002022-06-29 11:16AM EDT2022-12-1645.0047.1049.850.00-34428.88%
MSFT230120P003000002022-06-30 3:53PM EDT2023-01-2050.0848.2050.90+3.98+8.63%106,03128.00%
MSFT230317P003000002022-06-29 1:43PM EDT2023-03-1749.3150.1053.100.00-302,47227.84%
MSFT230616P003000002022-06-29 10:35AM EDT2023-06-1650.7352.6055.800.00-21,71127.01%
MSFT230915P003000002022-06-29 3:29PM EDT2023-09-1553.3554.1558.250.00-63826.45%
MSFT240119P003000002022-06-29 9:49AM EDT2024-01-1957.5057.3061.350.00-12,53825.93%
MSFT240621P003000002022-06-29 9:49AM EDT2024-06-2160.1959.7064.350.00-131125.18%