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:245.00
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216C002450002022-12-09 3:59PM EST2022-12-165.405.355.55-1.60-22.86%2,26213,78939.40%
MSFT221223C002450002022-12-09 3:58PM EST2022-12-236.606.356.75-1.40-17.50%1,5721,71934.13%
MSFT221230C002450002022-12-09 3:31PM EST2022-12-307.907.458.40-1.40-15.05%7345,83934.90%
MSFT230106C002450002022-12-09 3:50PM EST2023-01-069.007.808.85-0.95-9.55%25338631.89%
MSFT230113C002450002022-12-09 3:50PM EST2023-01-1310.539.3510.45-1.97-15.76%1353333.81%
MSFT230120C002450002022-12-09 3:59PM EST2023-01-2011.0011.0011.20-1.17-9.61%1,07614,84733.13%
MSFT230217C002450002022-12-09 3:59PM EST2023-02-1715.2015.0515.35-1.40-8.43%872,52435.37%
MSFT230317C002450002022-12-09 3:57PM EST2023-03-1717.7017.5517.85-0.97-5.20%192,19134.84%
MSFT230421C002450002022-12-09 3:39PM EST2023-04-2121.4320.4520.80-0.46-2.10%6588234.92%
MSFT230616C002450002022-12-09 3:34PM EST2023-06-1626.2724.9525.50+0.52+2.02%101,46936.02%
MSFT230721C002450002022-12-09 3:46PM EST2023-07-2127.9526.8027.90-0.70-2.44%3724136.24%
MSFT230915C002450002022-12-08 1:07PM EST2023-09-1532.4130.5032.000.00-384837.26%
MSFT240119C002450002022-12-09 12:11PM EST2024-01-1938.6036.0538.05+0.10+0.26%1393436.90%
MSFT240621C002450002022-12-09 2:08PM EST2024-06-2144.5041.5045.25+1.20+2.77%661737.49%
MSFT250117C002450002022-12-09 2:37PM EST2025-01-1751.8551.0053.10-1.15-2.17%442537.67%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216P002450002022-12-09 3:59PM EST2022-12-164.884.804.90+0.43+9.66%3,86211,35637.71%
MSFT221223P002450002022-12-09 3:59PM EST2022-12-235.855.756.00+0.61+11.64%5001,20632.41%
MSFT221230P002450002022-12-09 3:59PM EST2022-12-306.656.506.80+0.40+6.40%3591,66729.88%
MSFT230106P002450002022-12-09 3:54PM EST2023-01-067.456.858.10+0.75+11.19%4220530.68%
MSFT230113P002450002022-12-09 3:57PM EST2023-01-138.708.108.80+0.80+10.13%3214129.75%
MSFT230120P002450002022-12-09 3:59PM EST2023-01-209.509.259.60+0.87+10.08%1,82218,56029.57%
MSFT230217P002450002022-12-09 3:53PM EST2023-02-1713.0012.9013.35+0.40+3.17%1,8404,03131.68%
MSFT230317P002450002022-12-09 3:40PM EST2023-03-1714.4514.8515.20+0.10+0.70%1854,56130.44%
MSFT230421P002450002022-12-09 3:54PM EST2023-04-2116.8016.7517.05+0.40+2.44%61,65829.27%
MSFT230616P002450002022-12-09 3:47PM EST2023-06-1619.6019.4020.70+0.35+1.82%142,09129.77%
MSFT230721P002450002022-12-09 3:34PM EST2023-07-2120.5021.0521.70-0.50-2.38%6925228.66%
MSFT230915P002450002022-12-09 2:18PM EST2023-09-1523.2522.9524.20+0.20+0.87%13,07228.57%
MSFT240119P002450002022-12-09 11:27AM EST2024-01-1926.5026.6527.90-0.10-0.38%181,72327.35%
MSFT240621P002450002022-12-07 10:55AM EST2024-06-2130.8229.7532.600.00-289227.22%
MSFT250117P002450002022-12-09 3:47PM EST2025-01-1734.2532.5535.85-0.29-0.84%52,09225.55%