Mercado fechará em 1 h 7 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
261,68+2,10 (+0,81%)
A partir de 02:53PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:210.00
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708C002100002022-06-28 10:11AM EDT2022-07-0852.6049.8052.600.00-12137.35%
MSFT220715C002100002022-06-30 10:59AM EDT2022-07-1547.3550.6052.150.00-463972.22%
MSFT220722C002100002022-06-23 2:41PM EDT2022-07-2248.8950.0053.100.00-11571.68%
MSFT220729C002100002022-06-23 3:57PM EDT2022-07-2950.5050.4053.950.00-1068.90%
MSFT220819C002100002022-06-27 10:47AM EDT2022-08-1958.1752.5554.400.00-211453.54%
MSFT220916C002100002022-07-01 9:42AM EDT2022-09-1650.3953.5055.550.00-21,90547.21%
MSFT221021C002100002022-06-23 12:05PM EDT2022-10-2152.2355.6557.050.00-29443.65%
MSFT221118C002100002022-06-24 9:31AM EDT2022-11-1859.5156.8559.650.00-22945.51%
MSFT221216C002100002022-06-28 3:32PM EDT2022-12-1656.0057.7559.550.00-734341.25%
MSFT230120C002100002022-07-05 9:50AM EDT2023-01-2056.4060.1561.50-0.10-0.18%61,43741.25%
MSFT230317C002100002022-06-24 9:30AM EDT2023-03-1764.2561.9063.800.00-2222440.22%
MSFT230616C002100002022-06-27 12:37PM EDT2023-06-1669.9065.5568.350.00-230240.63%
MSFT230915C002100002022-06-27 1:13PM EDT2023-09-1573.7068.6071.300.00-4439.55%
MSFT240119C002100002022-07-01 1:31PM EDT2024-01-1970.6072.8075.850.00-1540539.35%
MSFT240621C002100002022-06-29 2:53PM EDT2024-06-2174.0576.5080.35-4.01-5.14%10025638.76%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220708P002100002022-07-05 12:53PM EDT2022-07-080.010.000.01-0.01-50.00%26939668.75%
MSFT220715P002100002022-07-05 2:24PM EDT2022-07-150.090.070.08-0.04-30.77%845,46254.49%
MSFT220722P002100002022-07-05 2:00PM EDT2022-07-220.230.190.20-0.06-20.69%13366348.83%
MSFT220729P002100002022-07-01 2:56PM EDT2022-07-290.770.570.590.00-3321750.07%
MSFT220805P002100002022-07-05 10:49AM EDT2022-08-051.100.770.90-0.20-15.38%215148.32%
MSFT220812P002100002022-07-01 3:30PM EDT2022-08-121.501.051.28+0.18+13.64%21447.49%
MSFT220819P002100002022-07-05 1:26PM EDT2022-08-191.571.391.43-0.09-5.42%2562,22744.92%
MSFT220916P002100002022-07-05 2:17PM EDT2022-09-162.722.462.50-0.06-2.16%185,70041.19%
MSFT221021P002100002022-07-05 12:32PM EDT2022-10-214.203.753.90-0.10-2.33%461,20139.01%
MSFT221118P002100002022-06-29 11:20AM EDT2022-11-185.505.105.350.00-11,01038.90%
MSFT221216P002100002022-07-05 11:49AM EDT2022-12-166.805.956.30+0.20+3.03%550337.71%
MSFT230120P002100002022-07-05 11:00AM EDT2023-01-207.907.007.25+0.28+3.67%749,34536.23%
MSFT230317P002100002022-06-30 3:49PM EDT2023-03-179.858.508.950.00-6172,41135.01%
MSFT230616P002100002022-07-01 2:00PM EDT2023-06-1612.1010.4011.400.00-72,07733.57%
MSFT230915P002100002022-06-30 9:31AM EDT2023-09-1513.8613.0514.000.00-122933.05%
MSFT240119P002100002022-07-05 11:58AM EDT2024-01-1916.8515.3016.80+0.65+4.01%23,58932.03%
MSFT240621P002100002022-07-01 3:58PM EDT2024-06-2118.6017.4519.700.00-131730.99%