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:255.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C002550002022-01-20 10:15AM EST2022-01-2855.8040.6543.950.00-32386.72%
MSFT220218C002550002022-01-21 3:35PM EST2022-02-1845.3942.6045.35-11.61-20.37%67752.21%
MSFT220318C002550002022-01-21 3:33PM EST2022-03-1847.0544.7047.25-2.95-5.90%471448.28%
MSFT220414C002550002022-01-21 3:41PM EST2022-04-1450.2146.6549.10-12.59-20.05%48544.29%
MSFT220617C002550002022-01-21 3:16PM EST2022-06-1753.8850.4052.95-8.77-14.00%577540.08%
MSFT220715C002550002022-01-20 1:30PM EST2022-07-1561.2551.5053.550.00-21037.65%
MSFT220916C002550002022-01-21 2:57PM EST2022-09-1658.0554.0057.15-7.20-11.03%159537.01%
MSFT230120C002550002022-01-21 2:24PM EST2023-01-2064.8059.0562.95-4.50-6.49%62,11035.87%
MSFT230317C002550002022-01-05 12:30PM EST2023-03-1782.4561.3065.350.00-127735.64%
MSFT230616C002550002022-01-19 10:20AM EST2023-06-1670.6264.5068.850.00-240835.26%
MSFT240119C002550002022-01-21 3:30PM EST2024-01-1974.2071.5075.70-4.06-5.19%10212934.33%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P002550002022-01-21 3:59PM EST2022-01-281.051.041.28+0.71+208.82%34158284.77%
MSFT220204P002550002022-01-21 3:39PM EST2022-02-041.511.582.12+1.07+243.18%339465.23%
MSFT220211P002550002022-01-21 11:06AM EST2022-02-111.162.163.45+0.42+56.76%2619059.72%
MSFT220218P002550002022-01-21 3:55PM EST2022-02-182.862.823.20+1.26+78.75%1801,90352.60%
MSFT220225P002550002022-01-21 3:22PM EST2022-02-253.083.204.35+1.13+57.95%126250.66%
MSFT220304P002550002022-01-21 11:46AM EST2022-03-042.452.272.76+0.98+66.67%2041.49%
MSFT220318P002550002022-01-21 3:54PM EST2022-03-184.854.705.30+2.32+91.70%1412,65145.25%
MSFT220414P002550002022-01-21 2:17PM EST2022-04-146.006.457.40+2.50+71.43%3376542.62%
MSFT220520P002550002022-01-21 3:09PM EST2022-05-209.188.859.50+3.58+63.93%268139.85%
MSFT220617P002550002022-01-21 2:26PM EST2022-06-179.2510.3011.15+0.95+11.45%1152,91338.75%
MSFT220715P002550002022-01-21 3:24PM EST2022-07-1511.3610.8012.50+2.06+22.15%427637.64%
MSFT220819P002550002022-01-21 11:00AM EST2022-08-1911.8013.1514.70+2.55+27.57%4615237.46%
MSFT220916P002550002022-01-21 3:51PM EST2022-09-1614.2013.2015.45+3.20+29.09%301,60636.16%
MSFT230120P002550002022-01-21 3:27PM EST2023-01-2018.5017.4020.45+2.95+18.97%193,27834.40%
MSFT230317P002550002022-01-20 2:55PM EST2023-03-1717.4319.1523.350.00-10058734.76%
MSFT230616P002550002022-01-19 11:14AM EST2023-06-1620.0222.0026.350.00-101,51234.05%
MSFT240119P002550002022-01-21 3:15PM EST2024-01-1928.9527.5031.90+2.55+9.66%31,28532.42%