Mercado abrirá em 1 h 58 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
260,26+3,78 (+1,47%)
No fechamento: 04:00PM EDT
255,84 -4,42 (-1,70%)
Pré-Abertura: 07:01AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:250.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C002500002022-06-29 3:58PM EDT2022-07-0111.000.000.000.00-2087100.00%
MSFT220708C002500002022-06-29 3:50PM EDT2022-07-0811.900.000.000.00-1266020.00%
MSFT220715C002500002022-06-29 3:50PM EDT2022-07-1513.500.000.000.00-3125,9300.00%
MSFT220722C002500002022-06-29 2:55PM EDT2022-07-2215.150.000.000.00-52480.00%
MSFT220729C002500002022-06-29 3:50PM EDT2022-07-2917.090.000.000.00-600.00%
MSFT220805C002500002022-06-27 3:08PM EDT2022-08-0520.750.000.000.00--10.00%
MSFT220819C002500002022-06-29 12:54PM EDT2022-08-1919.260.000.000.00-182,7840.00%
MSFT220916C002500002022-06-29 2:06PM EDT2022-09-1622.900.000.000.00-274,9870.00%
MSFT221021C002500002022-06-29 9:51AM EDT2022-10-2124.800.000.000.00-102820.00%
MSFT221118C002500002022-06-28 11:23AM EDT2022-11-1828.100.000.000.00-403430.00%
MSFT221216C002500002022-06-27 3:05PM EDT2022-12-1631.930.000.000.00-2004210.00%
MSFT230120C002500002022-06-29 3:17PM EDT2023-01-2031.800.000.000.00-233,5430.00%
MSFT230317C002500002022-06-28 3:41PM EDT2023-03-1732.950.000.000.00-58850.00%
MSFT230616C002500002022-06-29 11:22AM EDT2023-06-1639.950.000.000.00-500.00%
MSFT230915C002500002022-06-28 1:24PM EDT2023-09-1542.700.000.000.00-111860.00%
MSFT240119C002500002022-06-29 2:36PM EDT2024-01-1949.520.000.000.00-41,7630.00%
MSFT240621C002500002022-06-29 3:25PM EDT2024-06-2155.500.000.000.00-95940.00%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P002500002022-06-29 3:59PM EDT2022-07-010.400.000.000.00-7,5824,70912.50%
MSFT220708P002500002022-06-29 3:55PM EDT2022-07-081.870.000.000.00-1,8001,3476.25%
MSFT220715P002500002022-06-29 3:59PM EDT2022-07-153.310.000.000.00-5699,4646.25%
MSFT220722P002500002022-06-29 3:57PM EDT2022-07-224.510.000.000.00-1205733.13%
MSFT220729P002500002022-06-29 3:43PM EDT2022-07-296.600.000.000.00-654203.13%
MSFT220805P002500002022-06-29 2:04PM EDT2022-08-057.100.000.000.00-73863.13%
MSFT220819P002500002022-06-29 3:59PM EDT2022-08-199.000.000.000.00-5295,8313.13%
MSFT220916P002500002022-06-29 3:37PM EDT2022-09-1611.550.000.000.00-2136,2971.56%
MSFT221021P002500002022-06-29 3:52PM EDT2022-10-2114.080.000.000.00-741,6481.56%
MSFT221118P002500002022-06-29 1:09PM EDT2022-11-1816.200.000.000.00-342,3681.56%
MSFT221216P002500002022-06-29 3:59PM EDT2022-12-1617.400.000.000.00-74871.56%
MSFT230120P002500002022-06-29 3:57PM EDT2023-01-2018.550.000.000.00-22310,0551.56%
MSFT230317P002500002022-06-29 3:13PM EDT2023-03-1721.270.000.000.00-1033,1170.78%
MSFT230616P002500002022-06-29 11:31AM EDT2023-06-1624.100.000.000.00-243,1580.78%
MSFT230915P002500002022-06-29 3:29PM EDT2023-09-1526.600.000.000.00-24680.78%
MSFT240119P002500002022-06-29 3:57PM EDT2024-01-1929.400.000.000.00-346,1170.78%
MSFT240621P002500002022-06-29 12:36PM EDT2024-06-2133.090.000.000.00-14320.78%