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:235.00
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216C002350002022-12-09 3:52PM EST2022-12-1612.4511.9513.05-1.11-8.19%60211,42449.49%
MSFT221223C002350002022-12-09 3:56PM EST2022-12-2313.9712.5014.65-0.08-0.57%2431944.97%
MSFT221230C002350002022-12-09 3:28PM EST2022-12-3015.6012.2516.45+0.60+4.00%3414745.36%
MSFT230106C002350002022-12-09 3:48PM EST2023-01-0616.4014.2517.10+0.03+0.18%288541.93%
MSFT230113C002350002022-12-08 10:11AM EST2023-01-1317.4715.3518.350.00-1841.99%
MSFT230120C002350002022-12-09 2:32PM EST2023-01-2018.4516.6017.75-0.55-2.89%184,86636.37%
MSFT230217C002350002022-12-08 3:14PM EST2023-02-1722.6020.4522.000.00-243,38438.79%
MSFT230317C002350002022-12-09 11:08AM EST2023-03-1725.5523.4524.35+1.95+8.26%161,66837.68%
MSFT230421C002350002022-12-06 12:59PM EST2023-04-2126.7826.4027.150.00-1745037.31%
MSFT230616C002350002022-12-08 1:59PM EST2023-06-1632.8230.4531.350.00-71,27637.53%
MSFT230721C002350002022-12-07 10:38AM EST2023-07-2132.0031.6033.550.00-75437.47%
MSFT230915C002350002022-12-09 10:19AM EST2023-09-1536.2536.0037.40-1.60-4.23%136238.20%
MSFT240119C002350002022-12-09 11:02AM EST2024-01-1944.5041.8543.35+0.62+1.41%72,03437.75%
MSFT240621C002350002022-12-09 12:13PM EST2024-06-2150.6548.1550.15+2.95+6.18%1438038.04%
MSFT250117C002350002022-12-09 3:12PM EST2025-01-1757.1454.3557.80-2.56-4.29%424438.14%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216P002350002022-12-09 3:59PM EST2022-12-161.651.591.70+0.14+9.27%2,76812,40540.55%
MSFT221223P002350002022-12-09 3:58PM EST2022-12-232.512.452.63+0.29+13.06%5781,25335.00%
MSFT221230P002350002022-12-09 3:52PM EST2022-12-303.103.103.30+0.18+6.16%1651,89432.07%
MSFT230106P002350002022-12-09 3:58PM EST2023-01-064.053.854.20+0.35+9.46%8625431.67%
MSFT230113P002350002022-12-09 3:15PM EST2023-01-134.514.955.40-0.19-4.04%920132.83%
MSFT230120P002350002022-12-09 3:57PM EST2023-01-205.805.705.90+0.55+10.48%34111,06331.65%
MSFT230217P002350002022-12-09 2:14PM EST2023-02-178.859.209.45-0.01-0.11%424,35433.52%
MSFT230317P002350002022-12-09 2:45PM EST2023-03-1710.4710.9511.50-0.08-0.76%215,71032.63%
MSFT230421P002350002022-12-09 10:43AM EST2023-04-2112.6512.7513.05+0.26+2.10%231,53430.79%
MSFT230616P002350002022-12-09 3:12PM EST2023-06-1615.2515.9016.55-0.10-0.65%102,11231.05%
MSFT230721P002350002022-12-08 10:25AM EST2023-07-2117.0516.7517.650.00-11730.02%
MSFT230915P002350002022-12-08 10:00AM EST2023-09-1519.3519.3019.950.00-148929.66%
MSFT240119P002350002022-12-09 3:04PM EST2024-01-1922.5022.5523.60-0.35-1.53%324,18728.33%
MSFT240621P002350002022-12-09 2:58PM EST2024-06-2126.0525.8028.10+0.90+3.58%294328.00%
MSFT250117P002350002022-12-09 3:40PM EST2025-01-1730.2028.2531.45-0.30-0.98%41,79126.35%