Mercado fechará em 1 h 14 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
261,78+2,20 (+0,85%)
A partir de 02:46PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715C001650002022-06-16 10:48AM EDT2022-07-1579.3594.5096.400.00-120.00%
MSFT220819C001650002022-06-17 2:22PM EDT2022-08-1986.5095.4097.300.00-12667.63%
MSFT220916C001650002022-06-21 9:40AM EDT2022-09-1690.0095.6596.800.00-174835.16%
MSFT230120C001650002022-06-13 9:40AM EDT2023-01-2087.1598.20100.300.00-171048.68%
MSFT230317C001650002022-07-05 11:03AM EDT2023-03-1796.9699.35101.25-13.14-11.93%18046.02%
MSFT230616C001650002022-06-16 1:53PM EDT2023-06-1689.00101.20103.650.00-216845.19%
MSFT240119C001650002022-06-22 1:33PM EDT2024-01-19102.95105.35108.800.00-285443.49%
MSFT240621C001650002022-06-13 3:31PM EDT2024-06-2196.20107.75112.100.00-11942.64%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715P001650002022-07-05 9:45AM EDT2022-07-150.010.000.010.00-80077281.25%
MSFT220722P001650002022-06-30 12:04PM EDT2022-07-220.040.000.320.00-316691.02%
MSFT220729P001650002022-06-30 2:25PM EDT2022-07-290.090.040.070.00-41167.97%
MSFT220805P001650002022-06-30 2:28PM EDT2022-08-050.140.050.140.00-3463.87%
MSFT220812P001650002022-07-01 11:45AM EDT2022-08-120.160.040.240.00-1160.74%
MSFT220819P001650002022-07-05 12:43PM EDT2022-08-190.190.160.18-0.02-9.52%1390057.32%
MSFT220916P001650002022-07-05 9:50AM EDT2022-09-160.530.410.43+0.01+1.92%174551.56%
MSFT221021P001650002022-07-01 12:59PM EDT2022-10-210.950.790.850.00-148847.95%
MSFT221118P001650002022-06-28 2:50PM EDT2022-11-181.431.291.570.00-2077248.39%
MSFT221216P001650002022-07-05 12:16PM EDT2022-12-161.821.661.87+0.13+7.69%110045.84%
MSFT230120P001650002022-07-05 12:16PM EDT2023-01-202.342.022.24+0.06+2.63%11,30443.42%
MSFT230317P001650002022-07-01 12:06PM EDT2023-03-173.252.613.100.00-135141.63%
MSFT230616P001650002022-07-05 10:17AM EDT2023-06-164.403.854.30+0.21+5.01%541639.12%
MSFT230915P001650002022-06-29 12:25PM EDT2023-09-155.304.555.950.00--338.42%
MSFT240119P001650002022-06-24 11:26AM EDT2024-01-196.276.007.300.00-142336.21%
MSFT240621P001650002022-06-13 11:20AM EDT2024-06-2110.257.309.100.00-1534.68%