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:340.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C003400002022-06-22 11:23AM EDT2022-07-010.020.000.130.00-12782.81%
MSFT220708C003400002022-06-06 1:04PM EDT2022-07-080.040.000.150.00--154.30%
MSFT220715C003400002022-06-24 3:52PM EDT2022-07-150.020.000.040.00-1142,42140.23%
MSFT220722C003400002022-06-24 1:24PM EDT2022-07-220.040.000.20+0.01+33.33%13541.99%
MSFT220819C003400002022-06-22 2:04PM EDT2022-08-190.120.140.210.00-777229.35%
MSFT220916C003400002022-06-24 3:45PM EDT2022-09-160.460.470.68+0.05+12.20%695,11628.93%
MSFT221021C003400002022-06-24 3:54PM EDT2022-10-211.101.061.26+0.32+41.03%31,16927.47%
MSFT221118C003400002022-06-24 3:58PM EDT2022-11-181.871.782.04+0.56+42.75%760727.63%
MSFT221216C003400002022-06-24 3:03PM EDT2022-12-162.382.472.93+0.62+35.23%2438627.83%
MSFT230120C003400002022-06-24 3:54PM EDT2023-01-203.603.503.80+0.70+24.14%5710,85827.36%
MSFT230317C003400002022-06-24 3:23PM EDT2023-03-175.605.556.95+0.85+17.89%1652,46429.64%
MSFT230616C003400002022-06-24 2:51PM EDT2023-06-168.769.0010.00+1.28+17.11%151,78529.39%
MSFT230915C003400002022-06-24 1:42PM EDT2023-09-1511.6510.5013.60+0.90+8.37%652,68029.91%
MSFT240119C003400002022-06-24 11:06AM EDT2024-01-1916.7015.6518.75+2.10+14.38%321,87330.75%
MSFT240621C003400002022-06-22 9:43AM EDT2024-06-2117.9120.7025.500.00-326432.08%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715P003400002022-06-21 12:47PM EDT2022-07-1586.5071.0074.500.00-10055.86%
MSFT220819P003400002022-06-15 10:44AM EDT2022-08-1991.0371.0074.500.00-2346.18%
MSFT220916P003400002022-06-21 1:12PM EDT2022-09-1686.0071.2074.100.00-127735.66%
MSFT221021P003400002022-06-13 1:12PM EDT2022-10-2195.0070.4075.000.00-13033.13%
MSFT221118P003400002022-06-08 3:34PM EDT2022-11-1870.1671.3075.400.00-11930.92%
MSFT221216P003400002022-06-14 12:18PM EDT2022-12-1696.7971.5075.500.00-2728.57%
MSFT230120P003400002022-06-14 11:11AM EDT2023-01-2098.0072.5075.450.00-3078125.95%
MSFT230317P003400002022-06-23 1:03PM EDT2023-03-1785.9874.1576.850.00-11,48025.72%
MSFT230616P003400002022-06-23 1:03PM EDT2023-06-1686.9875.8078.400.00-192024.45%
MSFT230915P003400002022-06-15 11:19AM EDT2023-09-1593.4076.5580.100.00-224423.84%
MSFT240119P003400002022-06-24 9:32AM EDT2024-01-1983.3578.6082.30-12.85-13.36%21,11023.20%
MSFT240621P003400002022-06-21 3:59PM EDT2024-06-2193.0080.6085.000.00-418022.79%