Mercado fechará em 58 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
261,76+2,18 (+0,84%)
A partir de 03:02PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715C001500002022-06-24 12:52PM EDT2022-07-15113.60110.35113.300.00-114123.83%
MSFT220819C001500002022-06-30 11:41AM EDT2022-08-19107.80110.75113.600.00-31377.00%
MSFT220916C001500002022-06-29 10:42AM EDT2022-09-16112.00111.35113.750.00-158967.53%
MSFT221021C001500002022-06-15 11:37AM EDT2022-10-21100.95111.95113.950.00-1760.03%
MSFT221118C001500002022-06-24 10:29AM EDT2022-11-18117.30112.90114.300.00-2758.62%
MSFT230120C001500002022-06-30 3:57PM EDT2023-01-20109.00113.55115.650.00-277853.65%
MSFT230317C001500002022-06-13 10:13AM EDT2023-03-17102.15114.25116.450.00-2019950.33%
MSFT230616C001500002022-06-17 3:52PM EDT2023-06-16104.85115.65118.200.00-19351.14%
MSFT230915C001500002022-06-22 1:28PM EDT2023-09-15113.00117.30120.050.00-2449.44%
MSFT240119C001500002022-07-01 10:47AM EDT2024-01-19114.25119.15122.700.00-159548.09%
MSFT240621C001500002022-06-30 1:20PM EDT2024-06-21119.35121.35124.600.00-412545.32%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715P001500002022-07-01 2:42PM EDT2022-07-150.010.000.010.00-2987996.88%
MSFT220819P001500002022-07-05 2:32PM EDT2022-08-190.070.060.08-0.02-22.22%611,84761.13%
MSFT220916P001500002022-07-05 12:24PM EDT2022-09-160.260.200.21-0.03-10.34%42,15454.88%
MSFT221021P001500002022-06-24 2:40PM EDT2022-10-210.450.430.480.00-11,12650.78%
MSFT221118P001500002022-06-27 11:35AM EDT2022-11-180.670.640.970.00-756251.54%
MSFT221216P001500002022-07-01 2:54PM EDT2022-12-161.030.831.220.00-13349.07%
MSFT230120P001500002022-07-05 9:51AM EDT2023-01-201.501.251.40+0.09+6.38%110,93545.83%
MSFT230317P001500002022-06-27 3:55PM EDT2023-03-171.751.632.280.00-1558245.03%
MSFT230616P001500002022-06-28 3:43PM EDT2023-06-162.882.552.990.00-244341.28%
MSFT230915P001500002022-06-21 11:45AM EDT2023-09-154.152.974.050.00-135339.78%
MSFT240119P001500002022-07-05 2:32PM EDT2024-01-194.804.405.40-0.20-4.00%186138.04%
MSFT240621P001500002022-06-28 3:22PM EDT2024-06-216.605.456.950.00-91,11736.46%