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:245.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C002450002022-01-20 1:28PM EST2022-01-2862.9549.8553.900.00-2294.87%
MSFT220204C002450002022-01-19 3:58PM EST2022-02-0459.0956.4558.500.00---117.07%
MSFT220218C002450002022-01-18 11:04AM EST2022-02-1862.4951.1555.250.00-113156.47%
MSFT220318C002450002022-01-21 11:10AM EST2022-03-1859.8153.4056.50-4.99-7.70%1083153.43%
MSFT220414C002450002022-01-12 9:57AM EST2022-04-1477.6054.7557.700.00-211547.24%
MSFT220520C002450002022-01-19 1:02PM EST2022-05-2069.7756.9559.800.00-1444.14%
MSFT220617C002450002022-01-19 11:49AM EST2022-06-1761.1558.0060.95-7.05-10.34%61,09141.91%
MSFT220715C002450002022-01-21 12:28PM EST2022-07-1564.7659.0062.15-4.34-6.28%84340.47%
MSFT220819C002450002022-01-18 12:10AM EST2022-08-1975.3060.9563.800.00-1139.46%
MSFT220916C002450002022-01-04 9:39AM EST2022-09-1695.1861.3064.700.00-628338.33%
MSFT230120C002450002022-01-21 3:59PM EST2023-01-2067.8066.1570.35-7.38-9.82%43,92137.22%
MSFT230317C002450002022-01-21 9:35AM EST2023-03-1774.7068.3072.30-13.30-15.11%127236.59%
MSFT230616C002450002022-01-10 11:12AM EST2023-06-1682.0071.0074.500.00-533535.14%
MSFT240119C002450002022-01-20 12:05PM EST2024-01-1990.9677.5081.750.00-37834.78%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P002450002022-01-21 3:59PM EST2022-01-280.600.500.85+0.41+215.79%13381590.53%
MSFT220204P002450002022-01-21 3:54PM EST2022-02-041.101.011.56+0.88+400.00%258170.97%
MSFT220211P002450002022-01-21 3:59PM EST2022-02-111.551.472.09+1.08+229.79%206262.16%
MSFT220218P002450002022-01-21 3:35PM EST2022-02-181.841.922.30+0.99+116.47%1052,85956.04%
MSFT220225P002450002022-01-21 3:18PM EST2022-02-252.092.273.00+1.14+120.00%131653.25%
MSFT220304P002450002022-01-20 12:13PM EST2022-03-041.171.592.060.00---45.18%
MSFT220318P002450002022-01-21 3:31PM EST2022-03-183.553.554.30+1.15+47.92%9583,94049.01%
MSFT220414P002450002022-01-21 2:59PM EST2022-04-144.605.005.90+1.82+65.47%131,00245.04%
MSFT220520P002450002022-01-21 12:31PM EST2022-05-207.286.957.60+2.48+51.67%39641.54%
MSFT220617P002450002022-01-21 3:35PM EST2022-06-178.358.309.55+2.75+49.11%883,36241.22%
MSFT220715P002450002022-01-19 2:41PM EST2022-07-158.408.4510.65+2.15+34.40%29839.68%
MSFT220916P002450002022-01-21 3:30PM EST2022-09-1611.8010.7012.95+2.35+24.87%41,45937.34%
MSFT230120P002450002022-01-21 3:54PM EST2023-01-2015.6814.4017.95+2.83+22.02%832,21135.76%
MSFT230317P002450002022-01-21 2:32PM EST2023-03-1717.1116.0519.45+2.11+14.07%61,17234.80%
MSFT230616P002450002022-01-21 11:46AM EST2023-06-1618.6718.6523.50+0.62+3.43%11,07435.20%
MSFT240119P002450002022-01-21 3:00PM EST2024-01-1924.6523.6028.20+1.85+8.11%8638732.97%