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
255,14 0,00 (0,00%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221202C002000002022-11-30 3:09PM EST2022-12-0251.0053.3055.90+10.50+25.93%16203.52%
MSFT221209C002000002022-11-10 1:59PM EST2022-12-0940.0053.3056.300.00-25105.25%
MSFT221216C002000002022-11-29 2:12PM EST2022-12-1640.8553.7056.050.00-1230974.76%
MSFT221223C002000002022-11-29 11:10AM EST2022-12-2340.1053.6556.750.00-52071.26%
MSFT230106C002000002022-11-30 2:20PM EST2023-01-0651.0054.5556.85+2.13+4.36%31257.06%
MSFT230120C002000002022-11-30 3:54PM EST2023-01-2056.0055.6057.50+14.03+33.43%132,20453.00%
MSFT230217C002000002022-11-30 10:03AM EST2023-02-1747.3457.1559.05+2.84+6.38%121649.68%
MSFT230317C002000002022-11-30 3:44PM EST2023-03-1756.9058.1060.10+3.49+6.53%643546.30%
MSFT230421C002000002022-11-30 3:02PM EST2023-04-2157.7060.0562.25+9.00+18.48%220446.01%
MSFT230616C002000002022-11-30 3:02PM EST2023-06-1660.6262.2565.60+8.91+17.23%81,67745.89%
MSFT230721C002000002022-11-28 11:28AM EST2023-07-2156.2363.8567.300.00-3-45.36%
MSFT230915C002000002022-11-30 10:59AM EST2023-09-1558.9066.5569.80+3.65+6.61%74,09944.62%
MSFT240119C002000002022-11-30 3:56PM EST2024-01-1973.4571.9575.10+11.52+18.60%485,25443.86%
MSFT240621C002000002022-11-29 10:48AM EST2024-06-2168.3577.0080.000.00-275942.51%
MSFT250117C002000002022-11-30 3:58PM EST2025-01-1784.0083.0085.95+10.50+14.29%4548341.49%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221202P002000002022-11-29 1:31PM EST2022-12-020.010.000.010.00-71,432106.25%
MSFT221209P002000002022-11-30 3:21PM EST2022-12-090.020.010.03-0.03-60.00%1338657.03%
MSFT221216P002000002022-11-30 3:58PM EST2022-12-160.090.080.09-0.12-57.14%3278,02750.39%
MSFT221223P002000002022-11-30 3:59PM EST2022-12-230.100.090.14-0.28-73.68%14963644.92%
MSFT221230P002000002022-11-30 3:52PM EST2022-12-300.180.140.20-0.35-66.04%6537241.46%
MSFT230120P002000002022-11-30 3:58PM EST2023-01-200.610.560.60-0.78-56.12%45821,18838.43%
MSFT230217P002000002022-11-30 3:59PM EST2023-02-171.701.631.72-1.41-45.34%35729,02639.11%
MSFT230317P002000002022-11-30 3:52PM EST2023-03-172.482.352.45-1.67-40.24%1298,49937.00%
MSFT230421P002000002022-11-30 3:50PM EST2023-04-213.423.153.40-1.78-34.23%141,87035.44%
MSFT230616P002000002022-11-30 3:59PM EST2023-06-165.305.055.40-2.20-29.33%5496,32135.11%
MSFT230721P002000002022-11-29 10:30AM EST2023-07-218.205.457.700.00-136037.11%
MSFT230915P002000002022-11-30 1:05PM EST2023-09-159.297.608.65-0.91-8.92%111,54434.97%
MSFT240119P002000002022-11-30 3:39PM EST2024-01-1910.809.2511.55-2.05-15.95%1238,10833.19%
MSFT240621P002000002022-11-30 3:16PM EST2024-06-2113.9712.0014.70-1.26-8.27%2523,45731.87%
MSFT250117P002000002022-11-30 2:20PM EST2025-01-1717.0014.7517.70-2.00-10.53%181,12230.00%