Mercado fechará em 46 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
261,92+2,34 (+0,90%)
A partir de 03:14PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708C001700002022-07-01 3:09PM EDT2022-07-0888.9090.9592.850.00-22240.63%
MSFT220715C001700002022-06-21 10:06AM EDT2022-07-1583.8691.5092.850.00-2031116.99%
MSFT220819C001700002022-06-10 10:58AM EDT2022-08-1985.6092.0594.450.00-18976.25%
MSFT220916C001700002022-07-01 1:29PM EDT2022-09-1687.9292.2093.750.00-148857.31%
MSFT221021C001700002022-06-27 1:14PM EDT2022-10-2197.2592.1095.700.00-25754.09%
MSFT221118C001700002022-05-12 3:18PM EDT2022-11-1887.3485.6588.900.00-45460.00%
MSFT221216C001700002022-06-14 9:59AM EDT2022-12-1679.0093.7096.100.00-1253.41%
MSFT230120C001700002022-06-29 11:33AM EDT2023-01-2095.5095.2597.450.00-132452.80%
MSFT230317C001700002022-07-01 10:16AM EDT2023-03-1791.9596.6598.200.00-151,75548.61%
MSFT230616C001700002022-06-16 2:26PM EDT2023-06-1684.5598.35101.550.00-1826548.54%
MSFT230915C001700002022-06-08 1:32PM EDT2023-09-15109.50100.65103.300.00--246.09%
MSFT240119C001700002022-07-05 2:17PM EDT2024-01-19101.00102.80106.60+1.90+1.92%11,37845.15%
MSFT240621C001700002022-05-27 1:17PM EDT2024-06-21117.00110.50115.500.00-11150.06%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708P001700002022-07-01 2:55PM EDT2022-07-080.010.000.010.00-379128.13%
MSFT220715P001700002022-07-05 1:43PM EDT2022-07-150.010.000.01-0.01-50.00%2692878.13%
MSFT220722P001700002022-07-05 1:46PM EDT2022-07-220.030.000.19-0.01-25.00%33680.27%
MSFT220729P001700002022-06-30 3:49PM EDT2022-07-290.120.060.080.00-123165.82%
MSFT220805P001700002022-07-05 12:45PM EDT2022-08-050.120.060.14-0.06-33.33%3760.55%
MSFT220812P001700002022-07-05 12:38PM EDT2022-08-120.160.080.27-0.06-27.27%1158.98%
MSFT220819P001700002022-07-05 11:06AM EDT2022-08-190.280.190.21-0.11-28.21%280355.27%
MSFT220916P001700002022-07-05 1:05PM EDT2022-09-160.570.460.50-0.03-5.00%11,13550.07%
MSFT221021P001700002022-06-30 2:03PM EDT2022-10-211.090.920.970.00-256146.48%
MSFT221118P001700002022-07-01 9:48AM EDT2022-11-181.781.391.710.00-173246.68%
MSFT221216P001700002022-07-05 1:35PM EDT2022-12-162.011.731.93-0.22-9.87%136843.73%
MSFT230120P001700002022-07-05 12:25PM EDT2023-01-202.602.282.49+0.07+2.77%262,77042.23%
MSFT230317P001700002022-06-28 11:15AM EDT2023-03-172.953.153.400.00-6901,44940.49%
MSFT230616P001700002022-06-27 1:25PM EDT2023-06-164.204.404.700.00-2063138.15%
MSFT230915P001700002022-07-05 2:35PM EDT2023-09-155.955.006.10-0.15-2.46%5331,87536.84%
MSFT240119P001700002022-06-29 12:47PM EDT2024-01-197.507.057.650.00-30166835.04%
MSFT240621P001700002022-06-29 12:34PM EDT2024-06-219.458.6010.250.00-25534.58%