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
260,01 -0,25 (-0,10%)
Pós-fechamento: 05:54PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:345.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C003450002022-05-27 10:06AM EDT2022-07-010.050.000.130.00-111123.83%
MSFT220708C003450002022-06-06 9:57AM EDT2022-07-080.040.000.010.00-1253.13%
MSFT220715C003450002022-06-28 2:49PM EDT2022-07-150.010.010.020.00-221,72246.09%
MSFT220722C003450002022-06-28 12:34PM EDT2022-07-220.010.000.130.00-3447.56%
MSFT220729C003450002022-06-24 9:39AM EDT2022-07-290.070.000.160.00-202043.07%
MSFT220819C003450002022-06-29 9:55AM EDT2022-08-190.100.060.12+0.02+25.00%31,29332.03%
MSFT220916C003450002022-06-28 9:43AM EDT2022-09-160.350.220.280.00-281,89929.00%
MSFT221021C003450002022-06-27 11:10AM EDT2022-10-210.780.550.660.00-148427.83%
MSFT221118C003450002022-06-29 12:26PM EDT2022-11-181.120.931.26+0.12+12.00%2392328.32%
MSFT230120C003450002022-06-27 3:36PM EDT2023-01-202.712.182.640.00-687,54528.04%
MSFT230317C003450002022-06-29 3:57PM EDT2023-03-174.203.904.55-0.65-13.40%2722,61728.95%
MSFT230616C003450002022-06-27 1:36PM EDT2023-06-167.856.307.550.00-111,21829.43%
MSFT240119C003450002022-06-29 1:57PM EDT2024-01-1914.1512.8015.05-1.14-7.46%867230.45%
MSFT240621C003450002022-06-24 9:30AM EDT2024-06-2120.0517.4521.500.00-212131.95%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P003450002022-06-29 2:27PM EDT2022-07-0183.6083.6086.40-13.82-14.19%10148.05%
MSFT220715P003450002022-06-14 1:24PM EDT2022-07-1599.3283.2587.200.00-1068.65%
MSFT220819P003450002022-06-13 11:27AM EDT2022-08-1999.0083.3586.500.00-1050.59%
MSFT220916P003450002022-06-24 1:48PM EDT2022-09-1681.2083.4586.500.00-12140.80%
MSFT221021P003450002022-06-16 1:42PM EDT2022-10-2199.9083.2086.650.00-4034.69%
MSFT221118P003450002022-06-24 1:44PM EDT2022-11-1881.9583.7086.350.00-41529.93%
MSFT230120P003450002022-06-14 11:03AM EDT2023-01-20102.1084.7086.450.00-2645625.29%
MSFT230317P003450002022-06-15 12:31PM EDT2023-03-1795.6185.0587.350.00-298824.85%
MSFT230616P003450002022-06-28 10:16AM EDT2023-06-1684.9186.2087.900.00-263322.53%
MSFT240119P003450002022-06-15 2:09PM EDT2024-01-19100.0089.0091.850.00-144222.74%
MSFT240621P003450002022-04-07 3:08PM EDT2024-06-2169.4883.0587.450.00--115.15%