Mercado fechará em 1 h 1 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
262,10+2,52 (+0,97%)
A partir de 02:59PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708C001850002022-07-05 9:55AM EDT2022-07-0871.2175.3077.55-16.30-18.63%88175.49%
MSFT220715C001850002022-07-05 9:55AM EDT2022-07-1571.3675.5577.40-2.36-3.20%87599.12%
MSFT220722C001850002022-06-15 2:19PM EDT2022-07-2265.5875.3078.300.00-1199.66%
MSFT220819C001850002022-05-23 11:53AM EDT2022-08-1977.2068.7071.600.00-160.00%
MSFT220916C001850002022-06-30 10:41AM EDT2022-09-1672.3276.8579.200.00-42,60155.92%
MSFT221021C001850002022-06-29 3:06PM EDT2022-10-2177.8077.8080.150.00-235050.82%
MSFT221118C001850002022-06-21 12:21PM EDT2022-11-1872.7579.1581.500.00-1350.46%
MSFT221216C001850002022-06-27 2:30PM EDT2022-12-1683.7579.5582.450.00-34048.94%
MSFT230120C001850002022-06-22 12:21PM EDT2023-01-2076.0581.3583.850.00-139048.11%
MSFT230317C001850002022-06-24 9:49AM EDT2023-03-1788.0082.8584.900.00-2024644.81%
MSFT230616C001850002022-06-16 2:04PM EDT2023-06-1672.8085.5588.250.00-312544.28%
MSFT230915C001850002022-06-27 12:36PM EDT2023-09-1592.3587.8590.600.00--142.79%
MSFT240119C001850002022-06-29 11:43AM EDT2024-01-1992.4090.7595.000.00-13843.00%
MSFT240621C001850002022-06-28 11:42AM EDT2024-06-2195.6293.8598.000.00-210441.19%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708P001850002022-07-05 9:56AM EDT2022-07-080.010.000.010.00-530106.25%
MSFT220715P001850002022-07-05 12:31PM EDT2022-07-150.030.020.03-0.02-40.00%1191273.05%
MSFT220722P001850002022-07-05 9:56AM EDT2022-07-220.070.030.050.00-194759.77%
MSFT220729P001850002022-07-05 12:35PM EDT2022-07-290.180.140.16-0.03-14.29%14259.47%
MSFT220805P001850002022-06-27 2:03PM EDT2022-08-050.230.180.290.00--156.01%
MSFT220819P001850002022-07-05 2:38PM EDT2022-08-190.430.410.44-0.37-46.25%5592551.27%
MSFT220916P001850002022-06-30 3:38PM EDT2022-09-161.140.890.920.00-113,11146.53%
MSFT221021P001850002022-07-05 2:39PM EDT2022-10-211.611.591.65-0.35-17.86%82,39843.49%
MSFT221118P001850002022-07-05 12:39PM EDT2022-11-182.662.362.54+0.43+19.28%179443.17%
MSFT221216P001850002022-06-30 11:39AM EDT2022-12-163.502.833.05-0.10-2.78%2023441.33%
MSFT230120P001850002022-07-05 2:07PM EDT2023-01-203.903.503.75-0.30-7.14%612,93939.82%
MSFT230317P001850002022-06-30 1:27PM EDT2023-03-175.254.654.900.00-541,45238.21%
MSFT230616P001850002022-07-05 2:24PM EDT2023-06-166.756.157.10-0.30-4.26%155337.21%
MSFT230915P001850002022-07-05 9:42AM EDT2023-09-158.857.858.50-0.35-3.80%213235.40%
MSFT240119P001850002022-07-01 3:13PM EDT2024-01-1910.209.6010.650.00-381,32334.11%
MSFT240621P001850002022-06-01 2:32PM EDT2024-06-2111.8010.8012.800.00-213332.68%