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:260.00
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216C002600002022-12-09 3:59PM EST2022-12-160.650.630.70-0.58-47.15%2,43814,95035.01%
MSFT221223C002600002022-12-09 3:57PM EST2022-12-231.281.201.46-0.57-30.81%5721,75831.46%
MSFT221230C002600002022-12-09 3:59PM EST2022-12-301.801.671.95-0.66-26.83%7676,11428.69%
MSFT230106C002600002022-12-09 3:57PM EST2023-01-062.712.422.90-0.64-19.10%402,96829.42%
MSFT230113C002600002022-12-09 3:44PM EST2023-01-134.063.503.95-0.39-8.76%4365330.49%
MSFT230120C002600002022-12-09 3:53PM EST2023-01-204.624.354.80-0.48-9.41%72015,67430.79%
MSFT230217C002600002022-12-09 3:23PM EST2023-02-178.958.058.30-0.20-2.19%1043,62532.72%
MSFT230317C002600002022-12-09 3:59PM EST2023-03-1710.4510.3010.60-0.77-6.86%2965,50132.39%
MSFT230421C002600002022-12-09 3:48PM EST2023-04-2113.9013.1013.45-0.65-4.47%1221,97832.75%
MSFT230616C002600002022-12-09 2:31PM EST2023-06-1618.4017.5517.90-0.55-2.90%473,57333.86%
MSFT230721C002600002022-12-09 12:47PM EST2023-07-2120.9019.5520.35+0.35+1.70%68534.31%
MSFT230915C002600002022-12-09 3:12PM EST2023-09-1524.3522.9024.55-0.10-0.41%81,04435.59%
MSFT240119C002600002022-12-09 11:20AM EST2024-01-1930.8028.9530.25+0.10+0.33%291,58035.08%
MSFT240621C002600002022-12-09 2:38PM EST2024-06-2137.4535.5537.60-0.20-0.53%876435.94%
MSFT250117C002600002022-12-08 3:39PM EST2025-01-1745.4041.6045.700.00-141,61136.38%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216P002600002022-12-09 3:32PM EST2022-12-1613.6014.3016.10-0.50-3.55%483,53845.15%
MSFT221223P002600002022-12-09 1:36PM EST2022-12-2314.2013.7016.85-1.05-6.89%193837.40%
MSFT221230P002600002022-12-09 12:47PM EST2022-12-3013.4015.4016.30-2.65-16.51%513127.32%
MSFT230106P002600002022-12-09 12:49PM EST2023-01-0615.0014.6518.00+4.90+48.51%21831.79%
MSFT230120P002600002022-12-09 3:38PM EST2023-01-2016.8516.7518.45+0.28+1.69%6610,84227.56%
MSFT230217P002600002022-12-09 2:05PM EST2023-02-1720.7020.9022.55+0.49+2.42%141,06331.92%
MSFT230317P002600002022-12-09 3:47PM EST2023-03-1722.4522.6023.45+0.45+2.05%574,37428.85%
MSFT230421P002600002022-12-09 3:46PM EST2023-04-2123.9524.3524.80+0.85+3.68%6449827.15%
MSFT230616P002600002022-12-09 2:48PM EST2023-06-1626.6527.4528.10+0.25+0.95%334,59827.59%
MSFT230721P002600002022-12-09 2:35PM EST2023-07-2127.8028.2529.10-0.35-1.24%833726.67%
MSFT230915P002600002022-12-09 11:45AM EST2023-09-1530.4030.6531.60-0.60-1.94%11,75726.81%
MSFT240119P002600002022-12-08 10:16AM EST2024-01-1933.7733.5535.850.00-24,53826.40%
MSFT240621P002600002022-12-09 11:41AM EST2024-06-2137.2036.3039.65-0.30-0.80%11,11925.62%
MSFT250117P002600002022-12-08 9:38AM EST2025-01-1742.4540.7042.900.00-21,51824.14%