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: 05:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:360.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C003600002022-05-19 2:24PM EDT2022-07-010.010.000.040.00--0124.22%
MSFT220715C003600002022-06-27 1:58PM EDT2022-07-150.010.000.020.00-11,15952.34%
MSFT220722C003600002022-06-21 3:58PM EDT2022-07-220.010.000.130.00-83353.71%
MSFT220729C003600002022-06-27 2:33PM EDT2022-07-290.010.001.510.00--3261.40%
MSFT220819C003600002022-06-29 12:16PM EDT2022-08-190.050.020.08+0.01+25.00%374034.38%
MSFT220916C003600002022-06-29 3:46PM EDT2022-09-160.130.090.19-0.03-18.75%64,33430.86%
MSFT221021C003600002022-06-28 12:09PM EDT2022-10-210.320.270.390.00-186328.57%
MSFT221118C003600002022-06-29 2:04PM EDT2022-11-180.610.410.74+0.11+22.00%848328.49%
MSFT221216C003600002022-06-27 10:32AM EDT2022-12-161.170.780.990.00-22827.49%
MSFT230120C003600002022-06-29 1:27PM EDT2023-01-201.471.401.55+0.17+13.08%27,28827.42%
MSFT230317C003600002022-06-29 9:51AM EDT2023-03-172.762.253.05+0.23+9.09%12,62528.50%
MSFT230616C003600002022-06-28 9:58AM EDT2023-06-165.104.255.250.00-899928.55%
MSFT230915C003600002022-06-29 3:49PM EDT2023-09-157.316.158.90-0.84-10.31%1081,02630.26%
MSFT240119C003600002022-06-29 3:35PM EDT2024-01-1911.209.4013.00-0.95-7.82%18979630.81%
MSFT240621C003600002022-06-23 11:06AM EDT2024-06-2114.7014.2517.900.00-17131.30%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715P003600002022-05-12 3:59PM EDT2022-07-15105.38104.60108.200.00-11140.20%
MSFT220819P003600002022-06-13 12:39PM EDT2022-08-19112.0098.05102.000.00-1059.45%
MSFT220916P003600002022-06-16 10:24AM EDT2022-09-16114.7198.15101.650.00-1246.12%
MSFT221021P003600002022-06-13 9:35AM EDT2022-10-21114.2398.00101.500.00-1037.79%
MSFT221118P003600002022-06-10 9:37AM EDT2022-11-18101.8598.50101.100.00-1032.09%
MSFT230120P003600002022-06-24 9:35AM EDT2023-01-2096.0099.25100.850.00-49125.70%
MSFT230317P003600002022-06-29 1:43PM EDT2023-03-17100.3799.60101.25+0.49+0.49%1071524.27%
MSFT230616P003600002022-06-22 3:50PM EDT2023-06-16107.5399.90102.100.00-18011623.12%
MSFT230915P003600002022-06-29 3:48PM EDT2023-09-15102.43100.55102.60+4.24+4.32%617821.62%
MSFT240119P003600002022-06-22 12:01PM EDT2024-01-19107.80101.55104.500.00-65421.90%
MSFT240621P003600002022-06-29 3:52PM EDT2024-06-21104.93103.00105.90+3.04+2.98%62921.02%