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:240.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C002400002022-01-21 11:21AM EST2022-01-2863.5054.8558.75-7.47-10.53%1011101.17%
MSFT220204C002400002022-01-20 2:49PM EST2022-02-0466.7155.3059.200.00-153776.05%
MSFT220211C002400002022-01-05 2:13PM EST2022-02-1181.1255.6059.500.00-1264.62%
MSFT220218C002400002022-01-21 3:04PM EST2022-02-1860.5456.1059.90-7.40-10.89%612759.46%
MSFT220225C002400002022-01-21 10:30AM EST2022-02-2560.8056.3560.15-4.12-6.35%1154.72%
MSFT220318C002400002022-01-21 10:38AM EST2022-03-1864.1557.6061.15-4.45-6.49%690155.92%
MSFT220414C002400002022-01-21 2:04PM EST2022-04-1464.1558.9062.00-8.85-12.12%53248.44%
MSFT220617C002400002022-01-18 10:35AM EST2022-06-1773.3261.8565.400.00-11,36243.51%
MSFT220715C002400002022-01-20 3:58PM EST2022-07-1568.3263.0066.400.00-279141.67%
MSFT220916C002400002022-01-21 3:50PM EST2022-09-1668.2565.2068.85-2.93-4.12%121,40639.38%
MSFT230120C002400002022-01-21 3:22PM EST2023-01-2073.0869.4573.90-2.37-3.14%191,38737.63%
MSFT230317C002400002022-01-21 1:23PM EST2023-03-1776.0071.2575.95-7.13-8.58%1499437.15%
MSFT230616C002400002022-01-21 3:26PM EST2023-06-1678.0074.1078.90-5.25-6.31%101,43136.39%
MSFT240119C002400002022-01-21 3:17PM EST2024-01-1985.5081.0084.90-4.58-5.08%875135.03%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P002400002022-01-21 3:55PM EST2022-01-280.490.370.55+0.39+390.00%23515591.55%
MSFT220204P002400002022-01-21 3:34PM EST2022-02-040.700.811.37+0.38+118.75%2521374.12%
MSFT220211P002400002022-01-21 3:52PM EST2022-02-111.191.201.76+0.81+213.16%266564.22%
MSFT220218P002400002022-01-21 3:52PM EST2022-02-181.691.601.98+0.85+101.19%612,21557.98%
MSFT220225P002400002022-01-21 3:54PM EST2022-02-252.001.933.15+0.87+76.99%117156.86%
MSFT220304P002400002022-01-21 10:16AM EST2022-03-041.781.291.78+0.43+31.85%-047.00%
MSFT220318P002400002022-01-21 3:59PM EST2022-03-183.293.053.50+1.37+71.35%1,2544,34649.24%
MSFT220414P002400002022-01-21 3:40PM EST2022-04-144.294.355.00+1.38+47.42%10553245.43%
MSFT220520P002400002022-01-21 3:51PM EST2022-05-206.756.157.45+2.50+58.82%5119744.01%
MSFT220617P002400002022-01-21 3:20PM EST2022-06-177.487.408.05+1.70+29.41%2022,75440.83%
MSFT220715P002400002022-01-21 3:34PM EST2022-07-158.207.659.55+2.43+42.11%41,29940.20%
MSFT220819P002400002022-01-21 10:33AM EST2022-08-199.009.7511.30+2.25+33.33%112139.55%
MSFT220916P002400002022-01-21 1:04PM EST2022-09-169.5510.5011.95+1.15+13.69%211,98538.11%
MSFT230120P002400002022-01-21 3:52PM EST2023-01-2014.8113.3516.15+1.81+13.92%406,51635.71%
MSFT230317P002400002022-01-20 10:41AM EST2023-03-1713.2814.6518.550.00-2,0352,20135.76%
MSFT230616P002400002022-01-20 9:38AM EST2023-06-1618.0017.1522.00+2.50+16.13%11,10935.63%
MSFT240119P002400002022-01-21 3:49PM EST2024-01-1923.9521.6524.00+3.70+18.27%31,91231.38%