Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
255,14+14,81 (+6,16%)
No fechamento: 04:00PM EST
255,14 0,00 (0,00%)
Pós-fechamento: 06:18PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216C001600002022-11-23 3:31PM EST2022-12-1687.9593.4596.050.00-2319124.71%
MSFT221230C001600002022-11-15 12:34PM EST2022-12-3085.1993.4596.700.00-33103.05%
MSFT230120C001600002022-11-28 12:09PM EST2023-01-2084.5594.1096.500.00-21,92454.10%
MSFT230217C001600002022-11-14 9:30AM EST2023-02-1783.8795.5097.500.00-1462.28%
MSFT230317C001600002022-10-27 10:49AM EST2023-03-1771.2088.6590.950.00-100.00%
MSFT230421C001600002022-11-30 2:27PM EST2023-04-2193.2096.8598.80+7.80+9.13%13554.48%
MSFT230616C001600002022-11-11 11:56AM EST2023-06-1689.2897.80100.350.00-115551.14%
MSFT230721C001600002022-11-17 11:55AM EST2023-07-2188.7398.80101.550.00--150.69%
MSFT230915C001600002022-11-11 3:31PM EST2023-09-1594.18100.45103.000.00-140352.66%
MSFT240119C001600002022-11-23 2:16PM EST2024-01-1998.59103.55106.650.00-282350.68%
MSFT240621C001600002022-11-28 11:43AM EST2024-06-2198.44107.00110.000.00-413848.13%
MSFT250117C001600002022-11-28 2:10PM EST2025-01-17101.91111.00114.400.00-13118346.27%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221202P001600002022-11-18 11:49AM EST2022-12-020.020.000.010.00-1190159.38%
MSFT221209P001600002022-11-18 9:42AM EST2022-12-090.040.000.010.00-158187.50%
MSFT221216P001600002022-11-30 11:06AM EST2022-12-160.010.010.02-0.01-50.00%551,86973.44%
MSFT221223P001600002022-11-30 2:51PM EST2022-12-230.030.000.040.00-14463.28%
MSFT221230P001600002022-11-18 9:50AM EST2022-12-300.140.000.050.00-24457.03%
MSFT230120P001600002022-11-30 3:58PM EST2023-01-200.070.050.09-0.12-63.16%5134,32450.49%
MSFT230217P001600002022-11-30 2:49PM EST2023-02-170.360.240.31-0.18-33.33%153,22947.95%
MSFT230317P001600002022-11-30 3:50PM EST2023-03-170.540.440.53-0.39-41.94%6182544.92%
MSFT230421P001600002022-11-29 9:59AM EST2023-04-211.010.700.850.00-140342.46%
MSFT230616P001600002022-11-30 3:20PM EST2023-06-161.701.411.64-0.73-30.04%71,95341.14%
MSFT230721P001600002022-11-29 2:26PM EST2023-07-212.801.583.150.00-3029644.41%
MSFT230915P001600002022-11-30 3:17PM EST2023-09-152.952.303.60-0.68-18.73%111,65341.35%
MSFT240119P001600002022-11-30 10:46AM EST2024-01-195.054.005.15-0.45-8.18%1393138.31%
MSFT240621P001600002022-11-30 3:48PM EST2024-06-216.204.956.95-2.14-25.66%671,01936.03%
MSFT250117P001600002022-11-25 12:47PM EST2025-01-178.776.809.050.00-1818333.80%