Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
296,03-5,57 (-1,85%)
No fechamento: 04:00PM EST
296,30 +0,27 (+0,09%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C002300002022-01-14 12:16PM EST2022-01-2878.7564.5568.500.00-78108.30%
MSFT220204C002300002022-01-20 11:01AM EST2022-02-0480.3065.5068.800.00-1286.47%
MSFT220211C002300002022-01-11 1:03PM EST2022-02-1185.1565.1569.200.00-101270.07%
MSFT220218C002300002022-01-20 2:36PM EST2022-02-1877.3865.5569.450.00-1510563.82%
MSFT220304C002300002022-01-19 10:50AM EST2022-03-0478.8070.9574.850.00--081.76%
MSFT220318C002300002022-01-21 3:54PM EST2022-03-1868.4566.2070.45-12.95-15.91%17,50060.57%
MSFT220414C002300002021-12-30 12:18PM EST2022-04-14111.5067.9071.350.00-315952.76%
MSFT220617C002300002022-01-21 10:44AM EST2022-06-1775.8370.6574.05-6.07-7.41%26,28245.94%
MSFT220715C002300002022-01-21 11:05AM EST2022-07-1578.0071.4074.80+0.30+0.39%11643.60%
MSFT220916C002300002022-01-21 10:24AM EST2022-09-1676.2473.6576.85-6.76-8.14%165940.77%
MSFT230120C002300002022-01-21 3:11PM EST2023-01-2080.5077.3081.30-2.96-3.55%92,51638.54%
MSFT230317C002300002022-01-18 10:32AM EST2023-03-1791.0078.8083.200.00-252938.00%
MSFT230616C002300002022-01-21 3:11PM EST2023-06-1685.2681.1085.95-3.74-4.20%752437.17%
MSFT240119C002300002022-01-21 1:28PM EST2024-01-1992.2087.5091.45-8.92-8.82%212235.57%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P002300002022-01-21 3:59PM EST2022-01-280.290.320.42+0.20+222.22%436648103.03%
MSFT220204P002300002022-01-21 3:35PM EST2022-02-040.470.511.00+0.27+135.00%4712179.69%
MSFT220211P002300002022-01-21 3:36PM EST2022-02-110.840.821.10+0.56+200.00%2117867.48%
MSFT220218P002300002022-01-21 3:50PM EST2022-02-181.091.121.43+0.60+122.45%2212,15661.77%
MSFT220225P002300002022-01-21 3:53PM EST2022-02-251.501.382.34+0.78+108.33%2611660.23%
MSFT220304P002300002022-01-21 11:33AM EST2022-03-041.101.041.29+0.43+64.18%3050.27%
MSFT220318P002300002022-01-21 3:52PM EST2022-03-182.342.292.69+0.80+51.95%7713,92051.10%
MSFT220414P002300002022-01-21 3:09PM EST2022-04-143.303.404.20+1.27+62.56%2181,29948.82%
MSFT220520P002300002022-01-21 3:40PM EST2022-05-204.844.905.45+1.94+66.90%1910044.37%
MSFT220617P002300002022-01-21 3:07PM EST2022-06-175.805.956.55+1.25+27.47%1464,88642.58%
MSFT220715P002300002022-01-21 10:57AM EST2022-07-156.006.057.60+1.25+26.32%252641.24%
MSFT220819P002300002022-01-21 12:24PM EST2022-08-197.057.909.45+0.53+8.13%22041.03%
MSFT220916P002300002022-01-21 2:27PM EST2022-09-168.728.609.90+2.47+39.52%191,08639.29%
MSFT230120P002300002022-01-21 3:22PM EST2023-01-2012.2810.5012.75+2.49+25.43%743,16135.45%
MSFT230317P002300002022-01-20 12:23PM EST2023-03-1711.0512.1016.250.00-1144637.00%
MSFT230616P002300002022-01-18 3:28PM EST2023-06-1613.4514.3518.900.00-41,48036.20%
MSFT240119P002300002022-01-21 2:32PM EST2024-01-1919.8018.7523.30+1.30+7.03%2859233.91%