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: 06:43PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221202C002050002022-11-30 3:36PM EST2022-12-0247.4048.1051.35+5.22+12.38%121169.14%
MSFT221209C002050002022-11-30 1:57PM EST2022-12-0940.9548.3050.85-1.50-3.53%31682.23%
MSFT221216C002050002022-11-30 1:57PM EST2022-12-1641.2349.2050.85-2.35-5.39%311863.06%
MSFT221230C002050002022-11-23 11:35AM EST2022-12-3043.5149.1051.650.00-1155.57%
MSFT230120C002050002022-11-30 2:22PM EST2023-01-2046.8750.7052.40+8.52+22.22%1098147.85%
MSFT230217C002050002022-11-14 11:16AM EST2023-02-1742.4152.8054.650.00-1210148.09%
MSFT230317C002050002022-11-30 3:51PM EST2023-03-1754.2053.7556.30+12.30+29.36%1515046.48%
MSFT230421C002050002022-11-28 12:10PM EST2023-04-2146.4955.7557.850.00-218044.24%
MSFT230616C002050002022-11-30 11:01AM EST2023-06-1649.0758.0561.05+0.70+1.45%226543.78%
MSFT230721C002050002022-11-30 2:24PM EST2023-07-2157.2859.7562.90+6.56+12.93%2243.55%
MSFT230915C002050002022-11-30 12:57PM EST2023-09-1554.6562.6565.95-0.10-0.18%214043.67%
MSFT240119C002050002022-11-30 3:35PM EST2024-01-1967.7867.8570.80+9.54+16.38%101,19842.29%
MSFT240621C002050002022-11-30 3:29PM EST2024-06-2172.5073.5076.50+6.85+10.43%525141.82%
MSFT250117C002050002022-11-23 1:31PM EST2025-01-1775.3979.5082.700.00-4410040.97%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221202P002050002022-11-30 1:41PM EST2022-12-020.010.000.020.00-145484.38%
MSFT221209P002050002022-11-30 2:54PM EST2022-12-090.020.020.03-0.07-77.78%47996250.00%
MSFT221216P002050002022-11-30 3:59PM EST2022-12-160.110.100.11-0.18-62.07%2275,30246.00%
MSFT221223P002050002022-11-30 3:55PM EST2022-12-230.170.130.18-0.34-66.67%2322841.60%
MSFT221230P002050002022-11-30 3:56PM EST2022-12-300.250.200.27-0.50-66.67%4614739.01%
MSFT230106P002050002022-11-30 3:57PM EST2023-01-060.510.210.54-0.61-54.46%56539.92%
MSFT230120P002050002022-11-30 3:57PM EST2023-01-200.790.740.78-1.04-56.83%2194,33036.79%
MSFT230217P002050002022-11-30 3:42PM EST2023-02-172.302.022.10-1.53-39.95%512,06337.80%
MSFT230317P002050002022-11-30 3:52PM EST2023-03-173.002.812.94-1.95-39.39%14,72135.93%
MSFT230421P002050002022-11-30 3:40PM EST2023-04-214.253.754.00-1.80-29.75%51,67834.51%
MSFT230616P002050002022-11-30 3:50PM EST2023-06-166.255.806.20-2.70-30.17%33,17334.35%
MSFT230721P002050002022-11-28 2:46PM EST2023-07-219.206.259.050.00-113237.09%
MSFT230915P002050002022-11-30 12:54PM EST2023-09-1511.207.659.800.00-32,09234.53%
MSFT240119P002050002022-11-30 2:05PM EST2024-01-1912.7510.3512.70-1.80-12.37%1282,79332.60%
MSFT240621P002050002022-11-30 3:20PM EST2024-06-2115.3513.2015.95-0.51-3.22%3621,09531.31%
MSFT250117P002050002022-11-30 10:33AM EST2025-01-1720.2516.0519.05-0.53-2.55%233129.51%