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:335.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C003350002022-06-15 11:11AM EDT2022-07-010.020.000.130.00-65171.48%
MSFT220708C003350002022-06-24 9:52AM EDT2022-07-080.020.000.15-0.02-50.00%6454.10%
MSFT220715C003350002022-06-24 12:51PM EDT2022-07-150.030.010.050.00-462,23038.09%
MSFT220722C003350002022-06-21 10:59AM EDT2022-07-220.010.000.170.00-1738.18%
MSFT220729C003350002022-06-23 1:28PM EDT2022-07-290.080.080.12+0.08--232.42%
MSFT220819C003350002022-06-24 10:44AM EDT2022-08-190.240.240.30+0.03+14.29%801,34429.13%
MSFT220916C003350002022-06-24 10:28AM EDT2022-09-160.660.610.74+0.16+32.00%802,74527.80%
MSFT221021C003350002022-06-24 3:53PM EDT2022-10-211.351.341.50+0.33+32.35%56047827.12%
MSFT221118C003350002022-06-24 2:30PM EDT2022-11-182.032.202.55+0.23+12.78%81,31927.89%
MSFT230120C003350002022-06-24 3:59PM EDT2023-01-204.404.054.75+1.35+44.26%696,86228.08%
MSFT230317C003350002022-06-24 3:40PM EDT2023-03-176.405.807.45+0.90+16.36%7111,52129.22%
MSFT230616C003350002022-06-24 3:26PM EDT2023-06-169.759.9511.55+2.20+29.14%1696130.13%
MSFT240119C003350002022-06-24 11:07AM EDT2024-01-1917.9016.5519.60+3.65+25.61%873,07030.55%
MSFT240621C003350002022-06-24 3:54PM EDT2024-06-2124.0022.1026.15+5.00+26.32%212531.72%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P003350002022-06-16 9:36AM EDT2022-07-0187.9066.1069.500.00--096.09%
MSFT220715P003350002022-06-16 10:58AM EDT2022-07-1590.7066.0569.500.00-2152.20%
MSFT220819P003350002022-06-23 1:10PM EDT2022-08-1979.1066.1569.500.00-2243.71%
MSFT220916P003350002022-06-15 3:34PM EDT2022-09-1680.0066.0569.200.00-210834.29%
MSFT221021P003350002022-06-15 12:08PM EDT2022-10-2185.9265.7570.000.00-229431.55%
MSFT221118P003350002022-06-16 3:42PM EDT2022-11-1891.0067.0070.500.00-104129.77%
MSFT230120P003350002022-06-24 12:36PM EDT2023-01-2072.8668.6071.10-16.92-18.85%31,15326.20%
MSFT230317P003350002022-06-17 1:50PM EDT2023-03-1786.8269.4072.550.00-943725.82%
MSFT230616P003350002022-06-14 2:20PM EDT2023-06-1693.1071.6574.250.00-3466424.61%
MSFT240119P003350002022-06-10 12:26PM EDT2024-01-1987.1075.0077.750.00-438622.80%
MSFT240621P003350002022-05-13 9:38AM EDT2024-06-2189.8086.5091.500.00-111430.41%