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
260,09 -0,17 (-0,07%)
Pós-fechamento: 05:18PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:330.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C003300002022-06-16 3:27PM EDT2022-07-010.020.000.000.00-131650.00%
MSFT220708C003300002022-06-24 1:56PM EDT2022-07-080.010.000.010.00-94548.44%
MSFT220715C003300002022-06-29 3:10PM EDT2022-07-150.020.000.080.00-82,36545.90%
MSFT220722C003300002022-06-28 10:33AM EDT2022-07-220.040.000.150.00-104441.90%
MSFT220729C003300002022-06-29 1:18PM EDT2022-07-290.080.050.19-0.05-38.46%51738.14%
MSFT220805C003300002022-06-29 11:25AM EDT2022-08-050.150.000.23-0.05-25.00%1335.40%
MSFT220819C003300002022-06-29 10:16AM EDT2022-08-190.210.150.20+0.03+16.67%222,59329.64%
MSFT220916C003300002022-06-28 3:19PM EDT2022-09-160.550.470.55+0.06+12.24%27,25128.16%
MSFT221021C003300002022-06-29 3:53PM EDT2022-10-211.151.141.27+0.06+5.50%1431,06927.78%
MSFT221118C003300002022-06-29 11:25AM EDT2022-11-182.071.822.14+0.25+13.74%1121,68428.22%
MSFT221216C003300002022-06-29 2:51PM EDT2022-12-162.802.552.88+0.30+12.00%511,16427.94%
MSFT230120C003300002022-06-29 3:53PM EDT2023-01-203.703.604.00+0.30+8.82%306,96828.03%
MSFT230317C003300002022-06-29 10:43AM EDT2023-03-176.235.706.60+0.08+1.30%21,36329.37%
MSFT230616C003300002022-06-29 1:24PM EDT2023-06-169.458.6510.25+0.80+9.25%48,06630.00%
MSFT230915C003300002022-06-29 3:49PM EDT2023-09-1512.5012.4013.70-0.60-4.58%57955030.35%
MSFT240119C003300002022-06-29 3:57PM EDT2024-01-1917.4016.8018.75+1.04+6.36%582,62731.15%
MSFT240621C003300002022-06-24 1:04PM EDT2024-06-2124.8821.9524.500.00-4110331.83%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715P003300002022-06-29 10:03AM EDT2022-07-1568.3568.2072.20+0.40+0.59%4459.23%
MSFT220722P003300002022-06-28 9:50AM EDT2022-07-2265.5567.8072.200.00-1071.47%
MSFT220729P003300002022-06-29 9:40AM EDT2022-07-2972.6567.8072.00+9.60+15.23%1061.50%
MSFT220819P003300002022-06-17 11:57AM EDT2022-08-1983.1068.3571.550.00-15144.91%
MSFT220916P003300002022-06-28 11:26AM EDT2022-09-1669.6568.9571.150.00-11,28134.14%
MSFT221021P003300002022-06-15 12:08PM EDT2022-10-2181.1268.5572.000.00-246131.96%
MSFT221118P003300002022-06-10 1:24PM EDT2022-11-1876.3369.2571.800.00-22327.99%
MSFT221216P003300002022-06-17 11:57AM EDT2022-12-1683.6169.3572.850.00-9728.60%
MSFT230120P003300002022-06-27 9:39AM EDT2023-01-2066.2670.6572.250.00-11,77124.57%
MSFT230317P003300002022-06-27 12:13PM EDT2023-03-1768.1071.8073.650.00-231924.73%
MSFT230616P003300002022-06-28 10:58AM EDT2023-06-1673.4073.4575.350.00-223,67923.95%
MSFT230915P003300002022-06-27 12:13PM EDT2023-09-1571.4573.8576.800.00-2323.17%
MSFT240119P003300002022-06-27 12:08PM EDT2024-01-1973.7176.7080.100.00-668423.76%
MSFT240621P003300002022-06-24 3:29PM EDT2024-06-2176.5078.7582.300.00-9639522.91%