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
255,10 -0,04 (-0,02%)
Pós-fechamento: 06:30PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221202C001800002022-11-23 9:53AM EST2022-12-0266.4072.8576.150.00-22237.11%
MSFT221209C001800002022-11-14 9:42AM EST2022-12-0961.0073.2075.650.00-22114.06%
MSFT221216C001800002022-11-23 2:54PM EST2022-12-1669.0073.4075.800.00-347691.60%
MSFT230120C001800002022-11-30 3:50PM EST2023-01-2074.6475.0577.05+12.59+20.29%160655.74%
MSFT230217C001800002022-11-30 2:02PM EST2023-02-1769.7075.9578.10+5.30+8.23%37252.78%
MSFT230317C001800002022-11-29 10:37AM EST2023-03-1764.8576.3578.650.00-110453.60%
MSFT230421C001800002022-11-30 2:30PM EST2023-04-2174.6078.2580.10+4.73+6.77%1012451.79%
MSFT230616C001800002022-11-30 2:05PM EST2023-06-1674.5179.6582.00+3.82+5.40%228349.03%
MSFT230721C001800002022-11-17 11:55AM EST2023-07-2172.2880.8583.600.00-2148.87%
MSFT230915C001800002022-11-30 2:15PM EST2023-09-1578.9983.0085.90+7.02+9.75%816648.31%
MSFT240119C001800002022-11-30 3:16PM EST2024-01-1988.0987.0089.85+11.03+14.31%1236446.25%
MSFT240621C001800002022-11-30 3:24PM EST2024-06-2189.7891.5094.50+7.03+8.50%348945.11%
MSFT250117C001800002022-11-30 3:50PM EST2025-01-1797.5697.00100.00+12.03+14.07%461,03044.01%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221202P001800002022-11-29 3:57PM EST2022-12-020.010.000.010.00-10328121.88%
MSFT221209P001800002022-11-30 1:07PM EST2022-12-090.010.000.010.00-765465.63%
MSFT221216P001800002022-11-30 3:58PM EST2022-12-160.020.010.04-0.03-60.00%4713,03658.98%
MSFT221223P001800002022-11-30 2:09PM EST2022-12-230.070.020.06-0.07-50.00%101,23751.95%
MSFT221230P001800002022-11-29 2:49PM EST2022-12-300.150.020.080.00-3611449.61%
MSFT230106P001800002022-11-25 12:53PM EST2023-01-060.170.000.500.00-1152.15%
MSFT230120P001800002022-11-30 3:40PM EST2023-01-200.230.190.22-0.27-54.00%346,70643.75%
MSFT230217P001800002022-11-30 2:53PM EST2023-02-170.850.670.74-0.49-36.57%7172943.16%
MSFT230317P001800002022-11-30 3:50PM EST2023-03-171.191.051.16-0.79-39.90%161,57440.69%
MSFT230421P001800002022-11-30 3:58PM EST2023-04-211.661.551.73-0.93-35.91%881038.70%
MSFT230616P001800002022-11-30 3:39PM EST2023-06-163.202.773.05-1.00-23.81%203,22337.96%
MSFT230721P001800002022-11-30 3:55PM EST2023-07-213.553.054.95-1.37-27.85%1020540.48%
MSFT230915P001800002022-11-30 2:05PM EST2023-09-155.503.805.70+0.04+0.73%9761738.10%
MSFT240119P001800002022-11-30 3:48PM EST2024-01-196.955.857.80-1.69-19.56%773,72135.56%
MSFT240621P001800002022-11-30 3:52PM EST2024-06-219.158.1510.35-2.09-18.59%30267133.94%
MSFT250117P001800002022-11-30 9:58AM EST2025-01-1713.4010.8012.90-0.40-2.90%21,12231.86%