Mercado fechará em 9 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
262,11+2,54 (+0,98%)
A partir de 03:51PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715C001750002022-06-13 1:21PM EDT2022-07-1570.3185.7588.950.00-1151108.79%
MSFT220722C001750002022-06-15 2:14PM EDT2022-07-2275.9585.7589.200.00-3390.72%
MSFT220819C001750002022-06-13 1:21PM EDT2022-08-1972.2286.2589.600.00-111965.21%
MSFT220916C001750002022-06-30 9:52AM EDT2022-09-1682.0287.2589.800.00-582557.52%
MSFT221021C001750002022-05-18 1:11PM EDT2022-10-2185.4777.2078.950.00-430.00%
MSFT221118C001750002022-05-17 12:45PM EDT2022-11-1894.2472.9576.350.00-29480.00%
MSFT230120C001750002022-06-28 1:59PM EDT2023-01-2088.7591.0093.150.00-915251.60%
MSFT230317C001750002022-06-21 1:13PM EDT2023-03-1786.0592.3094.650.00-29649.19%
MSFT230616C001750002022-05-26 3:50PM EDT2023-06-16101.1498.50103.000.00-125853.26%
MSFT230915C001750002022-06-09 3:49PM EDT2023-09-15101.8696.7099.500.00--145.51%
MSFT240119C001750002022-06-21 3:39PM EDT2024-01-1994.8099.00102.850.00-1110744.49%
MSFT240621C001750002022-06-30 2:43PM EDT2024-06-21100.82101.85105.900.00-11042.82%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708P001750002022-06-30 1:44PM EDT2022-07-080.010.000.000.00-32150.00%
MSFT220715P001750002022-07-05 12:28PM EDT2022-07-150.010.000.01-0.01-50.00%11,36971.88%
MSFT220722P001750002022-06-28 3:54PM EDT2022-07-220.070.000.140.00-61,56172.85%
MSFT220729P001750002022-06-30 2:26PM EDT2022-07-290.140.070.220.00-162767.58%
MSFT220805P001750002022-07-05 12:47PM EDT2022-08-050.170.060.22-0.02-10.53%4959.47%
MSFT220819P001750002022-07-05 2:53PM EDT2022-08-190.260.250.33-0.07-21.21%4074554.88%
MSFT220916P001750002022-07-05 9:35AM EDT2022-09-160.870.530.62+0.16+22.54%113,72549.00%
MSFT221021P001750002022-06-30 10:11AM EDT2022-10-211.321.081.18-0.35-20.96%169845.65%
MSFT221118P001750002022-07-05 1:34PM EDT2022-11-181.771.701.79-0.14-7.33%245644.61%
MSFT221216P001750002022-07-05 1:07PM EDT2022-12-162.442.102.29-0.09-3.56%314243.12%
MSFT230120P001750002022-07-05 11:40AM EDT2023-01-203.102.662.87+0.15+5.08%43,41841.48%
MSFT230317P001750002022-06-29 1:26PM EDT2023-03-173.903.503.750.00-561,00039.45%
MSFT230616P001750002022-07-01 1:32PM EDT2023-06-165.654.355.300.00-557537.59%
MSFT230915P001750002022-07-05 12:14PM EDT2023-09-157.155.957.05-0.10-1.38%22336.77%
MSFT240119P001750002022-07-01 2:08PM EDT2024-01-198.507.758.600.00-472934.79%
MSFT240621P001750002022-06-23 10:07AM EDT2024-06-2110.939.3010.800.00-10014033.64%