Mercado fechará em 4 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
256,32-3,94 (-1,51%)
A partir de 03:56PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:350.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C003500002022-06-30 9:42AM EDT2022-07-010.010.000.01-0.07-87.50%227131.25%
MSFT220708C003500002022-06-28 11:49AM EDT2022-07-080.040.000.010.00-111162.50%
MSFT220715C003500002022-06-30 12:16PM EDT2022-07-150.010.000.010.00-142,63749.22%
MSFT220729C003500002022-06-28 12:35PM EDT2022-07-290.030.010.040.00-53340.63%
MSFT220819C003500002022-06-30 3:12PM EDT2022-08-190.050.050.06-0.02-28.57%161,80132.52%
MSFT220916C003500002022-06-30 2:45PM EDT2022-09-160.180.180.21-0.06-25.00%43,69330.52%
MSFT221021C003500002022-06-29 12:32PM EDT2022-10-210.500.390.440.00-31,41228.37%
MSFT221118C003500002022-06-29 10:47AM EDT2022-11-180.900.640.910.00-13,49628.86%
MSFT221216C003500002022-06-30 3:28PM EDT2022-12-161.211.191.40-0.04-3.20%5150928.75%
MSFT230120C003500002022-06-30 3:17PM EDT2023-01-201.751.822.01-0.26-12.94%22611,35828.37%
MSFT230317C003500002022-06-30 11:38AM EDT2023-03-173.403.253.60-0.13-3.68%42,23029.13%
MSFT230616C003500002022-06-30 3:10PM EDT2023-06-165.604.956.15-0.60-9.68%824,49229.41%
MSFT230915C003500002022-06-30 3:37PM EDT2023-09-159.468.1510.45+0.04+0.42%448331.57%
MSFT240119C003500002022-06-30 10:00AM EDT2024-01-1911.8011.3012.75-0.25-2.07%58,46830.13%
MSFT240621C003500002022-06-30 12:06PM EDT2024-06-2117.6215.8518.45-0.83-4.50%71,16431.36%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P003500002022-06-17 9:42AM EDT2022-07-01101.9190.5093.400.00-500.00%
MSFT220715P003500002022-05-20 2:00PM EDT2022-07-15100.15100.00103.700.00-1500151.60%
MSFT220819P003500002022-06-17 10:39AM EDT2022-08-19104.7190.9593.300.00-3000.00%
MSFT220916P003500002022-06-21 11:37AM EDT2022-09-1696.3091.1092.850.00-3900.00%
MSFT221021P003500002022-06-30 9:32AM EDT2022-10-2192.8990.5592.95-13.66-12.82%130.00%
MSFT221118P003500002022-05-16 3:16PM EDT2022-11-1886.4297.6599.300.00-10944.94%
MSFT221216P003500002022-06-15 10:08AM EDT2022-12-1699.9091.3093.450.00--30.00%
MSFT230120P003500002022-06-30 11:07AM EDT2023-01-2093.9991.9093.20+3.44+3.80%31,3230.00%
MSFT230317P003500002022-06-29 2:00PM EDT2023-03-1790.4692.3094.050.00-1549818.12%
MSFT230616P003500002022-06-22 3:50PM EDT2023-06-1698.2892.9094.250.00-2881,26816.81%
MSFT230915P003500002022-06-30 3:30PM EDT2023-09-1595.5993.3595.85+2.66+2.86%165319.65%
MSFT240119P003500002022-06-30 11:29AM EDT2024-01-1996.4694.5097.35+6.87+7.67%15,41019.86%
MSFT240621P003500002022-06-29 3:52PM EDT2024-06-2196.1895.95100.100.00-21120.84%