Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
245,42-1,98 (-0,80%)
No fechamento: 04:00PM EST
245,00 -0,42 (-0,17%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:225.00
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216C002250002022-12-09 3:50PM EST2022-12-1622.9520.4522.00+1.05+4.79%325,08961.18%
MSFT221223C002250002022-12-08 2:28PM EST2022-12-2323.5020.4023.650.00-313656.68%
MSFT221230C002250002022-12-09 10:16AM EST2022-12-3021.4220.9524.55-2.18-9.24%181751.55%
MSFT230106C002250002022-12-01 10:37AM EST2023-01-0629.0022.1524.600.00-6644.89%
MSFT230120C002250002022-12-09 3:06PM EST2023-01-2026.4523.8525.95+0.33+1.26%42,54041.91%
MSFT230217C002250002022-12-09 3:50PM EST2023-02-1729.6027.6030.20+0.52+1.79%21,41544.37%
MSFT230317C002250002022-12-09 3:50PM EST2023-03-1731.0030.0031.75-1.00-3.12%161,01341.01%
MSFT230421C002250002022-12-08 10:19AM EST2023-04-2133.8532.6534.100.00-133139.70%
MSFT230616C002250002022-12-08 10:05AM EST2023-06-1638.2036.8038.850.00-11,24240.80%
MSFT230721C002250002022-11-29 3:34PM EST2023-07-2136.3038.7040.850.00-22240.34%
MSFT230915C002250002022-12-08 1:29PM EST2023-09-1545.0142.4043.900.00-15,77239.98%
MSFT240119C002250002022-12-09 3:09PM EST2024-01-1949.9547.3550.60-0.20-0.40%21,58040.28%
MSFT240621C002250002022-12-07 9:43AM EST2024-06-2154.1553.1555.900.00-243839.06%
MSFT250117C002250002022-12-07 10:01AM EST2025-01-1759.6560.0063.150.00-624938.90%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216P002250002022-12-09 3:56PM EST2022-12-160.410.410.45-0.05-10.87%9699,68143.02%
MSFT221223P002250002022-12-09 3:59PM EST2022-12-230.930.831.00+0.04+4.49%17483637.48%
MSFT221230P002250002022-12-09 3:45PM EST2022-12-301.311.361.53+0.05+3.97%4123,04234.95%
MSFT230106P002250002022-12-09 3:12PM EST2023-01-061.681.962.20-0.22-11.58%12733034.41%
MSFT230113P002250002022-12-09 3:54PM EST2023-01-132.822.712.96+0.31+12.35%12718334.57%
MSFT230120P002250002022-12-09 3:56PM EST2023-01-203.403.353.45+0.30+9.68%19811,87233.66%
MSFT230217P002250002022-12-09 3:58PM EST2023-02-176.446.356.75+0.31+5.06%482,05036.01%
MSFT230317P002250002022-12-09 3:56PM EST2023-03-177.957.908.25+0.33+4.33%124,30333.98%
MSFT230421P002250002022-12-09 3:37PM EST2023-04-219.259.6010.05+0.05+0.54%331,60732.73%
MSFT230616P002250002022-12-08 2:17PM EST2023-06-1612.4512.2013.000.00-584,21632.23%
MSFT230721P002250002022-12-08 3:23PM EST2023-07-2113.2113.4014.250.00-128831.44%
MSFT230915P002250002022-12-08 10:43AM EST2023-09-1515.8015.0516.550.00-243231.11%
MSFT240119P002250002022-12-09 3:18PM EST2024-01-1918.5718.3020.15+0.15+0.81%193,06229.69%
MSFT240621P002250002022-12-07 10:53AM EST2024-06-2122.6421.5023.550.00-21,36028.36%
MSFT250117P002250002022-12-08 9:37AM EST2025-01-1726.6524.4027.200.00-396926.99%