Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
243,35-4,81 (-1,94%)
A partir de 03:45PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203C002400002023-01-30 3:27PM EST2023-02-035.255.255.30-4.35-45.31%1,0066,71829.81%
MSFT230210C002400002023-01-30 3:29PM EST2023-02-106.606.456.60-4.08-38.20%5431,63427.10%
MSFT230217C002400002023-01-30 3:28PM EST2023-02-177.537.507.65-3.86-33.89%25112,99426.47%
MSFT230224C002400002023-01-30 3:14PM EST2023-02-248.308.008.65-3.84-31.63%7359526.60%
MSFT230303C002400002023-01-30 3:27PM EST2023-03-038.968.759.20-4.64-34.12%13881525.54%
MSFT230310C002400002023-01-30 1:04PM EST2023-03-109.909.5510.95-3.74-27.42%17328.76%
MSFT230317C002400002023-01-30 3:20PM EST2023-03-1710.8510.7510.90-3.65-25.17%1,73115,02726.39%
MSFT230421C002400002023-01-30 3:26PM EST2023-04-2114.0513.9514.30-3.52-20.03%1213,68627.48%
MSFT230616C002400002023-01-30 2:52PM EST2023-06-1618.8118.7019.10-3.29-14.89%775,56529.34%
MSFT230721C002400002023-01-30 12:21PM EST2023-07-2121.4520.7021.25-3.90-15.38%601,31629.47%
MSFT230818C002400002023-01-27 3:05PM EST2023-08-1826.9122.3023.500.00-2252030.50%
MSFT230915C002400002023-01-30 2:35PM EST2023-09-1524.7023.9024.85-2.80-10.18%71,52730.36%
MSFT240119C002400002023-01-30 3:28PM EST2024-01-1930.7030.2031.25-4.30-12.29%842,62631.18%
MSFT240621C002400002023-01-30 1:57PM EST2024-06-2137.3536.1038.35-3.65-8.90%271032.37%
MSFT250117C002400002023-01-30 2:18PM EST2025-01-1745.1443.0047.00-3.26-6.74%91,02033.78%
MSFT250620C002400002023-01-30 1:52PM EST2025-06-2049.5049.2551.50-4.00-7.48%534633.77%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203P002400002023-01-30 3:29PM EST2023-02-032.672.732.76+1.41+111.90%13,41413,93337.45%
MSFT230210P002400002023-01-30 3:28PM EST2023-02-103.853.753.80+1.71+79.91%9851,97730.37%
MSFT230217P002400002023-01-30 3:26PM EST2023-02-175.155.105.20+1.95+60.94%1,5069,41030.66%
MSFT230224P002400002023-01-30 3:06PM EST2023-02-245.405.705.80+1.75+47.95%2801,02728.59%
MSFT230303P002400002023-01-30 2:16PM EST2023-03-036.146.306.40+2.19+55.44%12190227.48%
MSFT230310P002400002023-01-30 12:37PM EST2023-03-106.557.007.10+1.90+40.86%311927.19%
MSFT230317P002400002023-01-30 3:24PM EST2023-03-177.807.657.80+2.27+41.05%2,16911,74027.12%
MSFT230421P002400002023-01-30 3:26PM EST2023-04-2110.1510.1010.15+2.95+40.97%2453,38525.73%
MSFT230616P002400002023-01-30 3:18PM EST2023-06-1613.6513.5513.75+2.55+22.97%3686,98825.96%
MSFT230721P002400002023-01-30 3:13PM EST2023-07-2114.6514.7014.95+3.10+26.84%2203,66225.00%
MSFT230818P002400002023-01-30 12:50PM EST2023-08-1815.9515.6016.70+3.10+24.12%1523125.66%
MSFT230915P002400002023-01-30 1:26PM EST2023-09-1516.3216.3017.50+2.13+15.01%284,13225.10%
MSFT240119P002400002023-01-30 2:51PM EST2024-01-1920.2820.3020.50+3.03+17.57%206,61023.34%
MSFT240621P002400002023-01-30 2:09PM EST2024-06-2123.6022.2024.95+1.95+9.01%1721,66023.45%
MSFT250117P002400002023-01-30 11:39AM EST2025-01-1727.5526.1528.95+0.50+1.85%12,13422.73%
MSFT250620P002400002023-01-30 2:38PM EST2025-06-2030.3628.6532.40+1.36+4.69%25022.98%