Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
258,35-6,25 (-2,36%)
No fechamento: 04:00PM EST
258,16 -0,19 (-0,07%)
Pós-fechamento: 07:04PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230210C002150002023-02-03 2:15PM EST2023-02-1043.8042.1045.10+11.68+36.36%12969.73%
MSFT230217C002150002023-02-02 3:59PM EST2023-02-1749.0942.1045.050.00-2532274.44%
MSFT230224C002150002023-01-26 3:59PM EST2023-02-2433.8742.0045.200.00-21462.23%
MSFT230303C002150002023-01-31 1:46PM EST2023-03-0332.2542.4045.450.00-6755.88%
MSFT230310C002150002023-01-26 2:00PM EST2023-03-1031.2443.1046.000.00--153.63%
MSFT230317C002150002023-02-03 12:39PM EST2023-03-1748.3544.0045.00-0.17-0.35%1236742.62%
MSFT230421C002150002023-02-03 9:35AM EST2023-04-2148.1844.2048.30+1.26+2.69%511944.89%
MSFT230616C002150002023-02-02 11:59AM EST2023-06-1652.0348.7550.250.00-812,95739.04%
MSFT230721C002150002023-02-01 10:29AM EST2023-07-2140.8950.9552.600.00-248839.58%
MSFT230818C002150002023-02-03 10:55AM EST2023-08-1855.7852.6054.90+16.65+42.55%2340.80%
MSFT230915C002150002023-02-03 10:06AM EST2023-09-1556.2953.4056.10-0.44-0.78%12,63440.14%
MSFT240119C002150002023-02-03 2:55PM EST2024-01-1959.8758.7561.00-4.26-6.64%71,21238.34%
MSFT240621C002150002023-02-03 1:32PM EST2024-06-2165.6064.4567.40-1.45-2.16%1001,04838.48%
MSFT250117C002150002023-02-03 11:54AM EST2025-01-1774.8770.0074.00+12.20+19.47%548637.87%
MSFT250620C002150002023-02-03 2:16PM EST2025-06-2076.3073.5078.00-0.70-0.91%21737.38%
Opções de vendapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230210P002150002023-02-03 3:30PM EST2023-02-100.030.010.04+0.01+50.00%14582951.17%
MSFT230217P002150002023-02-03 3:53PM EST2023-02-170.110.080.12+0.03+37.50%14110,06943.95%
MSFT230224P002150002023-02-03 2:38PM EST2023-02-240.220.170.21+0.07+46.67%561,22339.11%
MSFT230303P002150002023-02-03 3:48PM EST2023-03-030.360.320.35+0.14+63.64%13332536.96%
MSFT230310P002150002023-02-03 3:59PM EST2023-03-100.530.470.56+0.14+35.90%5220636.21%
MSFT230317P002150002023-02-03 3:57PM EST2023-03-170.700.710.75+0.20+40.00%2,8668,63135.16%
MSFT230421P002150002023-02-03 3:58PM EST2023-04-211.731.731.80+0.48+38.40%3203,27932.25%
MSFT230616P002150002023-02-03 3:54PM EST2023-06-164.003.904.05+0.60+17.65%1,0908,61431.73%
MSFT230721P002150002023-02-03 3:32PM EST2023-07-214.954.705.15+1.25+33.78%2151,95130.87%
MSFT230818P002150002023-02-03 3:56PM EST2023-08-185.805.206.85+0.68+13.28%13071132.08%
MSFT230915P002150002023-02-03 3:58PM EST2023-09-156.426.156.75+1.24+23.94%1,0361,84029.82%
MSFT240119P002150002023-02-03 3:58PM EST2024-01-199.168.809.95+1.53+20.05%1,5286,07528.40%
MSFT240621P002150002023-02-03 12:11PM EST2024-06-2111.1711.2513.40-0.05-0.45%285027.48%
MSFT250117P002150002023-02-03 3:09PM EST2025-01-1716.0514.7517.15+2.05+14.64%491,86226.43%
MSFT250620P002150002023-02-01 2:24PM EST2025-06-2020.0415.5019.300.00-2725.67%