Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
241,07+4,66 (+1,97%)
No fechamento: 04:00PM EDT
240,76 -0,31 (-0,13%)
Pós-fechamento: 05:44PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220930C002200002022-09-28 3:59PM EDT2022-09-3021.4021.0023.40+4.75+28.53%5730487.55%
MSFT221007C002200002022-09-28 3:30PM EDT2022-10-0722.5021.8022.05+4.60+25.70%265745.97%
MSFT221014C002200002022-09-28 3:59PM EDT2022-10-1423.0021.2524.40+3.25+16.46%22954.13%
MSFT221021C002200002022-09-28 3:07PM EDT2022-10-2124.2022.2523.90+3.35+16.07%2515742.60%
MSFT221028C002200002022-09-28 10:23AM EDT2022-10-2822.4723.7027.15-1.82-7.49%41053.05%
MSFT221104C002200002022-09-26 9:37AM EDT2022-11-0424.5525.3527.950.00-4451.11%
MSFT221118C002200002022-09-28 3:22PM EDT2022-11-1828.0026.7029.60+4.32+18.24%3135549.16%
MSFT221216C002200002022-09-28 10:25AM EDT2022-12-1627.2028.9530.55+1.07+4.09%2338642.12%
MSFT230120C002200002022-09-28 1:26PM EDT2023-01-2032.2531.8033.50+3.51+12.21%22,89841.43%
MSFT230217C002200002022-09-26 1:57PM EDT2023-02-1732.2033.7035.200.00-67040.35%
MSFT230317C002200002022-09-28 3:28PM EDT2023-03-1736.4034.9036.95+3.54+10.77%31,21439.88%
MSFT230421C002200002022-09-28 2:37PM EDT2023-04-2138.3536.5538.95+3.25+9.26%3039.42%
MSFT230616C002200002022-09-28 12:08PM EDT2023-06-1640.7439.5542.35+2.18+5.65%10276639.56%
MSFT230915C002200002022-09-28 10:32AM EDT2023-09-1544.2245.3047.90+1.73+4.07%2040.52%
MSFT240119C002200002022-09-28 1:50PM EDT2024-01-1950.8150.0552.80+2.48+5.13%2039739.66%
MSFT240621C002200002022-09-28 1:19PM EDT2024-06-2156.9654.5558.95+2.76+5.09%144039.83%
MSFT250117C002200002022-09-27 2:31PM EDT2025-01-1759.2061.0064.550.00-7016538.74%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220930P002200002022-09-28 3:57PM EDT2022-09-300.080.080.09-0.21-72.41%1,8203,08550.00%
MSFT221007P002200002022-09-28 3:59PM EDT2022-10-070.720.710.75-0.68-48.57%850042.70%
MSFT221014P002200002022-09-28 3:50PM EDT2022-10-141.451.521.63-1.34-48.03%27160441.33%
MSFT221021P002200002022-09-28 3:58PM EDT2022-10-212.232.232.33-1.32-37.18%61315,56339.51%
MSFT221028P002200002022-09-28 3:58PM EDT2022-10-283.603.353.75-1.12-23.73%11,03510,78042.19%
MSFT221104P002200002022-09-28 3:43PM EDT2022-11-044.124.054.55-1.37-24.95%177841.60%
MSFT221118P002200002022-09-28 3:57PM EDT2022-11-185.465.505.70-1.54-22.00%163039.65%
MSFT221216P002200002022-09-28 3:20PM EDT2022-12-167.407.307.60-1.95-20.86%10114,26037.17%
MSFT230120P002200002022-09-28 3:35PM EDT2023-01-209.159.109.55-2.15-19.03%659,44535.29%
MSFT230217P002200002022-09-28 1:23PM EDT2023-02-1711.1810.8011.20-1.52-11.97%331,06634.83%
MSFT230317P002200002022-09-28 12:47PM EDT2023-03-1712.4511.9012.55-1.61-11.45%37034.20%
MSFT230421P002200002022-09-28 3:52PM EDT2023-04-2113.1513.2513.90-2.50-15.97%23769933.28%
MSFT230616P002200002022-09-28 3:07PM EDT2023-06-1615.3515.2516.65-2.15-12.29%2664,61633.29%
MSFT230915P002200002022-09-28 11:04AM EDT2023-09-1519.2017.1519.80-0.90-4.48%11,47732.38%
MSFT240119P002200002022-09-28 2:08PM EDT2024-01-1921.7020.1022.65-0.65-2.91%53,82730.65%
MSFT240621P002200002022-09-28 12:08PM EDT2024-06-2124.6923.0525.40-1.34-5.15%21,72929.05%
MSFT250117P002200002022-09-27 2:51PM EDT2025-01-1727.1424.9527.80-0.11-0.40%16026.98%