Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
242,42-5,74 (-2,31%)
A partir de 03:23PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:255.00
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203C002550002023-01-30 3:06PM EST2023-02-030.400.380.39-1.00-71.43%4,1078,28032.20%
MSFT230210C002550002023-01-30 3:06PM EST2023-02-101.020.971.01-1.28-55.65%1,6441,90427.54%
MSFT230217C002550002023-01-30 3:04PM EST2023-02-171.701.621.64-1.46-46.20%1,04011,00126.16%
MSFT230224C002550002023-01-30 3:01PM EST2023-02-242.102.082.14-1.75-45.45%19972224.98%
MSFT230303C002550002023-01-30 3:05PM EST2023-03-032.762.612.70-1.69-37.98%3151,09424.60%
MSFT230310C002550002023-01-30 2:43PM EST2023-03-103.353.303.45-2.30-40.71%182325.16%
MSFT230317C002550002023-01-30 3:02PM EST2023-03-174.104.054.10-1.95-32.23%8526,64125.37%
MSFT230421C002550002023-01-30 2:37PM EST2023-04-216.966.906.90-2.19-23.93%1793,16325.89%
MSFT230616C002550002023-01-30 2:52PM EST2023-06-1611.2311.3511.55-2.49-18.15%1905,54428.08%
MSFT230721C002550002023-01-30 1:42PM EST2023-07-2113.3013.3013.55-2.60-16.35%661,46528.13%
MSFT230818C002550002023-01-30 3:04PM EST2023-08-1815.5014.5015.55-2.85-15.53%9365528.91%
MSFT230915C002550002023-01-30 2:53PM EST2023-09-1516.5016.4516.85-3.35-16.88%4731,06328.80%
MSFT240119C002550002023-01-30 2:23PM EST2024-01-1923.0022.8524.40-3.58-13.47%382,15731.06%
MSFT240621C002550002023-01-30 12:40PM EST2024-06-2129.9929.4030.25-3.01-9.12%468831.06%
MSFT250117C002550002023-01-27 2:05PM EST2025-01-1739.5536.2039.300.00-920132.82%
MSFT250620C002550002023-01-30 11:20AM EST2025-06-2043.0040.5044.00-4.50-9.47%513432.95%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203P002550002023-01-30 3:01PM EST2023-02-0312.4511.9512.75+4.45+55.62%1831,34326.71%
MSFT230210P002550002023-01-30 2:16PM EST2023-02-1012.8212.3512.90+4.57+55.39%283819.85%
MSFT230217P002550002023-01-30 2:52PM EST2023-02-1714.5413.6014.40+4.34+42.55%212,71927.31%
MSFT230224P002550002023-01-27 2:52PM EST2023-02-2410.2614.0014.650.00-31624.65%
MSFT230303P002550002023-01-30 10:00AM EST2023-03-0314.5313.7515.55+3.61+33.06%43025.76%
MSFT230310P002550002023-01-30 1:10PM EST2023-03-1014.9314.1015.35+1.27+9.30%1022.63%
MSFT230317P002550002023-01-30 12:00PM EST2023-03-1715.1515.6015.90+3.00+24.69%93,86322.79%
MSFT230421P002550002023-01-30 12:43PM EST2023-04-2117.2517.3517.60+3.80+28.25%151,23521.48%
MSFT230616P002550002023-01-30 12:35PM EST2023-06-1620.4520.7521.05+2.90+16.52%292,69422.76%
MSFT230721P002550002023-01-30 12:59PM EST2023-07-2121.7221.4522.35+3.69+20.47%1247722.35%
MSFT230818P002550002023-01-27 2:40PM EST2023-08-1819.6822.4524.200.00-8911223.39%
MSFT230915P002550002023-01-27 2:27PM EST2023-09-1520.5522.9524.700.00-421,09722.58%
MSFT240119P002550002023-01-30 2:47PM EST2024-01-1927.2026.7528.30+3.45+14.53%164,70121.96%
MSFT240621P002550002023-01-27 10:28AM EST2024-06-2127.7528.9531.450.00-149521.12%
MSFT250117P002550002023-01-30 11:48AM EST2025-01-1734.2032.8536.50-8.25-19.43%327721.50%
MSFT250620P002550002023-01-27 2:36PM EST2025-06-2034.9335.2539.000.00-102121.19%