Mercado fechará em 1 h 51 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
259,10-0,48 (-0,18%)
A partir de 02:09PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708C001600002022-06-28 9:44AM EDT2022-07-08105.0599.6099.800.00-11244.63%
MSFT220715C001600002022-07-01 2:10PM EDT2022-07-1596.9099.40100.350.00-117154.30%
MSFT220819C001600002022-02-03 4:47PM EDT2022-08-19143.54129.20134.000.00--22253.40%
MSFT220916C001600002022-06-27 9:41AM EDT2022-09-16107.2098.95101.850.00-178365.72%
MSFT221021C001600002022-06-27 1:15PM EDT2022-10-21106.75100.25101.950.00-21559.47%
MSFT221118C001600002022-05-06 12:49PM EDT2022-11-18119.98110.35114.500.00-121295.32%
MSFT221216C001600002022-06-02 11:45AM EDT2022-12-16110.7299.90103.800.00--152.19%
MSFT230120C001600002022-06-28 9:31AM EDT2023-01-20107.80102.05104.200.00-11,97152.45%
MSFT230317C001600002022-06-17 3:48PM EDT2023-03-1794.65103.30105.050.00-15252.09%
MSFT230616C001600002022-06-14 3:48PM EDT2023-06-1694.75105.05107.200.00-312949.57%
MSFT230915C001600002022-05-31 11:12AM EDT2023-09-15118.75105.90108.750.00--146.98%
MSFT240119C001600002022-06-29 2:02PM EDT2024-01-19111.80108.80112.150.00-11,16146.56%
MSFT240621C001600002022-06-28 12:49PM EDT2024-06-21113.50110.85114.850.00-42544.68%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715P001600002022-07-01 2:42PM EDT2022-07-150.010.000.010.00-3289285.94%
MSFT220722P001600002022-06-22 1:37PM EDT2022-07-220.040.000.130.00--885.16%
MSFT220729P001600002022-07-05 1:43PM EDT2022-07-290.040.030.06-0.03-42.86%23969.34%
MSFT220805P001600002022-07-01 3:14PM EDT2022-08-050.090.030.120.00-2003164.84%
MSFT220812P001600002022-07-01 11:11AM EDT2022-08-120.130.020.210.00-3361.72%
MSFT220819P001600002022-07-01 3:40PM EDT2022-08-190.150.130.140.00-464158.01%
MSFT220916P001600002022-06-30 9:56AM EDT2022-09-160.430.340.36-0.08-15.69%102,16852.15%
MSFT221021P001600002022-06-30 9:48AM EDT2022-10-210.870.690.740.00-648748.63%
MSFT221118P001600002022-07-01 3:42PM EDT2022-11-181.151.071.360.00-179048.78%
MSFT221216P001600002022-06-27 9:59AM EDT2022-12-161.221.391.700.00-110646.63%
MSFT230120P001600002022-07-05 1:25PM EDT2023-01-201.941.762.12+0.34+21.25%122,88944.53%
MSFT230317P001600002022-06-28 3:16PM EDT2023-03-172.652.532.720.00-259741.81%
MSFT230616P001600002022-06-22 12:21PM EDT2023-06-164.323.604.400.00-10055940.87%
MSFT230915P001600002022-07-05 11:05AM EDT2023-09-155.104.705.30+0.35+7.37%21138.44%
MSFT240119P001600002022-06-24 11:02AM EDT2024-01-195.805.057.350.00-153337.63%
MSFT240621P001600002022-06-22 10:02AM EDT2024-06-218.166.908.400.00-44934.93%