Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
242,71-5,45 (-2,20%)
No fechamento: 04:00PM EST
243,20 +0,49 (+0,20%)
Pós-fechamento: 06:45PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203C002200002023-01-30 3:39PM EST2023-02-0323.2521.8025.00-6.35-21.45%7417662.21%
MSFT230210C002200002023-01-30 12:55PM EST2023-02-1023.8521.6524.25-3.49-12.77%145550.59%
MSFT230217C002200002023-01-30 3:07PM EST2023-02-1724.1521.7025.80-6.35-20.82%112,18151.71%
MSFT230224C002200002023-01-27 3:52PM EST2023-02-2430.0023.6024.700.00-54837.46%
MSFT230303C002200002023-01-27 11:03AM EST2023-03-0329.0123.9525.250.00-11136.34%
MSFT230310C002200002023-01-30 10:53AM EST2023-03-1025.0023.5525.70-6.07-19.54%3135.17%
MSFT230317C002200002023-01-30 3:52PM EST2023-03-1726.4024.8026.40-4.10-13.44%61,70735.38%
MSFT230421C002200002023-01-30 11:02AM EST2023-04-2128.5027.2029.20-5.57-16.35%338034.86%
MSFT230616C002200002023-01-30 12:08PM EST2023-06-1633.3031.4033.50-4.04-10.82%221,69835.58%
MSFT230721C002200002023-01-30 10:14AM EST2023-07-2135.3233.8535.45-3.32-8.59%116135.16%
MSFT230818C002200002023-01-26 11:06AM EST2023-08-1835.9835.5037.600.00-25336.03%
MSFT230915C002200002023-01-30 3:41PM EST2023-09-1537.4637.0038.55-2.04-5.16%218035.16%
MSFT240119C002200002023-01-30 10:41AM EST2024-01-1942.9041.4544.70-5.15-10.72%31,72035.43%
MSFT240621C002200002023-01-27 11:32AM EST2024-06-2152.8048.5050.500.00-352835.20%
MSFT250117C002200002023-01-30 1:34PM EST2025-01-1756.1254.5058.00-3.31-5.57%229335.70%
MSFT250620C002200002023-01-27 10:43AM EST2025-06-2064.7358.5062.000.00-28635.35%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203P002200002023-01-30 3:52PM EST2023-02-030.090.080.100.00-1,2415,18742.19%
MSFT230210P002200002023-01-30 3:57PM EST2023-02-100.380.300.39+0.13+52.00%5111,70335.11%
MSFT230217P002200002023-01-30 3:56PM EST2023-02-170.880.870.95+0.31+54.39%62814,70434.77%
MSFT230224P002200002023-01-30 3:55PM EST2023-02-241.191.181.30+0.38+46.91%3011,00632.59%
MSFT230303P002200002023-01-30 3:30PM EST2023-03-031.671.571.75+0.57+51.82%10655331.82%
MSFT230310P002200002023-01-30 3:21PM EST2023-03-102.091.952.47+0.72+52.55%2698032.68%
MSFT230317P002200002023-01-30 3:59PM EST2023-03-172.502.462.73+0.75+42.86%1,0588,48331.31%
MSFT230421P002200002023-01-30 3:55PM EST2023-04-214.214.154.45+1.11+35.81%1666,46629.09%
MSFT230616P002200002023-01-30 3:57PM EST2023-06-167.207.057.25+1.50+26.32%1177,40428.48%
MSFT230721P002200002023-01-30 3:16PM EST2023-07-218.207.958.30+1.75+27.13%792,00227.36%
MSFT230818P002200002023-01-30 3:42PM EST2023-08-189.208.909.70+1.76+23.66%1034727.71%
MSFT230915P002200002023-01-30 3:54PM EST2023-09-159.959.6010.10+1.82+22.39%1,1742,40626.58%
MSFT240119P002200002023-01-30 3:46PM EST2024-01-1913.0012.4513.85+1.81+16.18%327,10925.89%
MSFT240621P002200002023-01-30 1:24PM EST2024-06-2115.4515.1517.85+0.63+4.25%22,34725.58%
MSFT250117P002200002023-01-30 9:43AM EST2025-01-1719.5518.3522.15+1.70+9.52%942,07525.05%
MSFT250620P002200002023-01-27 11:23AM EST2025-06-2021.9020.6024.50+0.90+4.29%12024.48%