Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
267,70+8,84 (+3,41%)
No fechamento: 04:00PM EDT
268,20 +0,50 (+0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:310.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C003100002022-06-24 12:18PM EDT2022-07-010.010.000.150.00-3955650.39%
MSFT220708C003100002022-06-24 3:17PM EDT2022-07-080.020.020.07-0.01-33.33%266233.99%
MSFT220715C003100002022-06-24 3:58PM EDT2022-07-150.100.090.13+0.01+11.11%4465,08029.83%
MSFT220722C003100002022-06-24 11:50AM EDT2022-07-220.180.170.25+0.03+20.00%139828.47%
MSFT220729C003100002022-06-24 3:54PM EDT2022-07-290.470.450.60+0.13+38.24%178929.91%
MSFT220805C003100002022-06-24 2:50PM EDT2022-08-050.580.431.12+0.58-14-31.36%
MSFT220819C003100002022-06-24 3:51PM EDT2022-08-191.101.171.29+0.27+32.53%2003,27328.05%
MSFT220916C003100002022-06-24 3:59PM EDT2022-09-162.352.352.50+0.60+34.29%955,60927.52%
MSFT221021C003100002022-06-24 3:19PM EDT2022-10-213.804.154.60+0.63+19.87%701,74128.42%
MSFT221118C003100002022-06-24 3:41PM EDT2022-11-185.556.006.45+0.85+18.09%1974529.21%
MSFT221216C003100002022-06-24 3:53PM EDT2022-12-167.106.757.65+1.40+24.56%91,67428.79%
MSFT230120C003100002022-06-24 3:58PM EDT2023-01-209.058.959.50+1.60+21.48%1704,56829.01%
MSFT230317C003100002022-06-24 2:31PM EDT2023-03-1711.6010.6013.25+1.50+14.85%51,38530.42%
MSFT230616C003100002022-06-24 11:17AM EDT2023-06-1615.8016.5517.80+2.70+20.61%1114,11230.88%
MSFT230915C003100002022-06-24 11:25AM EDT2023-09-1519.5018.8522.25+3.29+20.30%31731.48%
MSFT240119C003100002022-06-24 3:48PM EDT2024-01-1925.0524.9026.45+2.90+13.09%253,10131.01%
MSFT240621C003100002022-06-24 9:30AM EDT2024-06-2130.6030.0034.70+2.20+7.75%2030933.05%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P003100002022-06-17 3:50PM EDT2022-07-0161.8540.9044.450.00-5064.94%
MSFT220708P003100002022-06-16 9:33AM EDT2022-07-0864.1041.6544.450.00-1050.73%
MSFT220715P003100002022-06-24 3:50PM EDT2022-07-1544.5941.6044.50-7.81-14.90%631153.93%
MSFT220722P003100002022-06-15 9:39AM EDT2022-07-2261.8541.3544.450.00-3046.11%
MSFT220729P003100002022-06-16 2:26PM EDT2022-07-2966.1740.3044.850.00--1043.27%
MSFT220819P003100002022-06-24 3:50PM EDT2022-08-1945.2942.0545.25-9.17-16.84%644635.65%
MSFT220916P003100002022-06-23 3:56PM EDT2022-09-1652.3143.6546.050.00-61,94131.48%
MSFT221021P003100002022-06-23 3:58PM EDT2022-10-2153.6744.2547.550.00-143429.92%
MSFT221118P003100002022-06-15 12:05PM EDT2022-11-1862.4844.7048.200.00-317528.18%
MSFT221216P003100002022-06-23 11:00AM EDT2022-12-1655.5046.6049.650.00-24828.31%
MSFT230120P003100002022-06-24 3:56PM EDT2023-01-2049.8047.8050.70-6.60-11.70%82,27327.42%
MSFT230317P003100002022-06-23 11:04AM EDT2023-03-1758.3549.7552.850.00-11,82127.12%
MSFT230616P003100002022-06-21 3:12PM EDT2023-06-1663.0552.5055.350.00-1257326.06%
MSFT230915P003100002022-06-16 12:57PM EDT2023-09-1571.9553.5057.950.00-7725.66%
MSFT240119P003100002022-06-23 10:40AM EDT2024-01-1965.3756.5060.100.00-199224.38%
MSFT240621P003100002022-06-16 3:01PM EDT2024-06-2177.7160.3063.950.00-214124.31%