Mercado fechará em 3 h 49 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
267,80+1,59 (+0,60%)
A partir de 12:11PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:305.00
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708C003050002022-07-01 2:06PM EDT2022-07-080.010.000.010.00-12142859.38%
MSFT220715C003050002022-07-07 11:00AM EDT2022-07-150.030.020.03-0.04-57.14%515,24533.20%
MSFT220722C003050002022-07-07 11:37AM EDT2022-07-220.060.060.07-0.01-14.29%328427.64%
MSFT220729C003050002022-07-07 11:07AM EDT2022-07-290.310.290.32-0.02-6.06%2123329.22%
MSFT220805C003050002022-07-07 10:43AM EDT2022-08-050.600.470.58+0.09+17.65%24428.78%
MSFT220812C003050002022-07-07 11:50AM EDT2022-08-120.760.700.85-0.08-9.52%44628.25%
MSFT220819C003050002022-07-07 11:45AM EDT2022-08-190.991.001.04-0.01-1.00%208,76327.20%
MSFT220916C003050002022-07-07 11:40AM EDT2022-09-162.232.322.38-0.05-2.19%1693,95026.85%
MSFT221021C003050002022-07-07 11:17AM EDT2022-10-214.554.454.60+0.24+5.57%701,32527.79%
MSFT221118C003050002022-07-06 3:46PM EDT2022-11-186.506.356.850.00-7367829.20%
MSFT230120C003050002022-07-06 3:35PM EDT2023-01-2010.259.8510.300.00-1432,82829.26%
MSFT230317C003050002022-07-06 2:51PM EDT2023-03-1713.4113.1513.800.00-1011,48130.16%
MSFT230616C003050002022-07-07 10:25AM EDT2023-06-1618.7518.0518.90+0.35+1.90%22,23931.07%
MSFT240119C003050002022-07-07 9:32AM EDT2024-01-1926.9726.5530.50-1.08-3.85%61,63733.26%
MSFT240621C003050002022-07-07 10:17AM EDT2024-06-2134.5532.8034.20+5.55+19.14%10715831.94%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708P003050002022-06-13 12:57PM EDT2022-07-0858.5836.6037.550.00--0100.78%
MSFT220715P003050002022-07-06 10:26AM EDT2022-07-1540.1535.6037.750.00-15015852.00%
MSFT220722P003050002022-06-13 9:45AM EDT2022-07-2258.3036.1038.250.00-1045.24%
MSFT220729P003050002022-07-06 3:26PM EDT2022-07-2937.3936.7538.250.00-1137.73%
MSFT220819P003050002022-07-06 3:27PM EDT2022-08-1938.2637.0038.800.00-385030.52%
MSFT220916P003050002022-07-06 3:39PM EDT2022-09-1639.5038.4539.350.00-51,99926.03%
MSFT221021P003050002022-07-06 10:37AM EDT2022-10-2143.9839.1540.950.00-140725.75%
MSFT221118P003050002022-07-05 12:52PM EDT2022-11-1850.9041.8043.450.00-1042128.08%
MSFT230120P003050002022-07-07 10:09AM EDT2023-01-2044.7744.0544.50-7.38-14.15%103,06324.84%
MSFT230317P003050002022-06-24 9:32AM EDT2023-03-1751.2446.3047.200.00-150725.48%
MSFT230616P003050002022-07-01 2:55PM EDT2023-06-1655.8549.0051.500.00-269126.43%
MSFT240119P003050002022-07-01 9:41AM EDT2024-01-1962.8354.1056.400.00-215724.61%
MSFT240621P003050002022-07-01 12:14PM EDT2024-06-2166.2556.6059.800.00-31724.15%