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
255,05 -0,09 (-0,04%)
Pós-fechamento: 07:53PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221202C001900002022-11-07 10:16AM EST2022-12-0236.0062.9065.650.00-45220.90%
MSFT221209C001900002022-11-14 9:53AM EST2022-12-0951.0963.4565.700.00-11105.96%
MSFT221216C001900002022-11-29 2:56PM EST2022-12-1650.5063.4566.050.00-37287.40%
MSFT230120C001900002022-11-30 3:17PM EST2023-01-2063.1065.3067.25+11.60+22.52%325751.29%
MSFT230217C001900002022-11-16 12:33PM EST2023-02-1756.6566.6568.450.00-29354.24%
MSFT230317C001900002022-11-29 12:22PM EST2023-03-1754.8567.2569.250.00-117949.81%
MSFT230421C001900002022-10-13 9:33AM EST2023-04-2147.3662.3564.500.00-23600.00%
MSFT230616C001900002022-11-30 12:57PM EST2023-06-1661.6070.7073.55+2.35+3.97%234947.27%
MSFT230915C001900002022-11-30 10:39AM EST2023-09-1564.8974.6077.70-1.38-2.08%221346.43%
MSFT240119C001900002022-11-30 2:10PM EST2024-01-1975.7579.1082.55+5.87+8.40%574445.34%
MSFT240621C001900002022-11-30 11:07AM EST2024-06-2174.7584.0087.25+0.94+1.27%260343.94%
MSFT250117C001900002022-11-30 3:02PM EST2025-01-1787.7389.5092.95+6.23+7.64%637842.81%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221202P001900002022-11-28 1:54PM EST2022-12-020.010.000.010.00-2379128.13%
MSFT221209P001900002022-11-30 2:05PM EST2022-12-090.010.000.02-0.02-66.67%850264.06%
MSFT221216P001900002022-11-30 3:57PM EST2022-12-160.060.050.06-0.04-40.00%504,71456.64%
MSFT221223P001900002022-11-30 3:22PM EST2022-12-230.080.060.09-0.09-52.94%15525150.20%
MSFT221230P001900002022-11-30 3:48PM EST2022-12-300.110.060.12-0.22-66.67%519045.61%
MSFT230106P001900002022-11-28 3:27PM EST2023-01-060.340.000.850.00-1156.69%
MSFT230120P001900002022-11-30 3:56PM EST2023-01-200.340.320.36-0.47-58.02%805,63041.21%
MSFT230217P001900002022-11-30 3:50PM EST2023-02-171.201.061.13-0.92-43.40%1774841.21%
MSFT230317P001900002022-11-30 3:17PM EST2023-03-171.901.611.70-1.14-37.50%1181,45938.93%
MSFT230421P001900002022-11-30 3:11PM EST2023-04-212.602.232.44-0.94-26.55%51,87737.10%
MSFT230616P001900002022-11-30 3:44PM EST2023-06-164.203.854.05-1.60-27.59%3002,89536.46%
MSFT230721P001900002022-11-28 12:54PM EST2023-07-216.154.106.200.00-11138.83%
MSFT230915P001900002022-11-30 3:50PM EST2023-09-156.305.256.85-1.53-19.54%3152,14936.16%
MSFT240119P001900002022-11-30 3:50PM EST2024-01-198.857.559.15-1.35-13.24%3943,56133.80%
MSFT240621P001900002022-11-30 2:01PM EST2024-06-2112.209.8512.40+0.21+1.75%8446832.92%
MSFT250117P001900002022-11-30 11:28AM EST2025-01-1716.0512.3515.15-0.60-3.60%227630.91%