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:265.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C002650002022-01-21 11:08AM EST2022-01-2838.2031.8534.25-10.45-21.48%11579.61%
MSFT220218C002650002022-01-21 1:46PM EST2022-02-1838.5334.1536.45-7.97-17.14%6318354.30%
MSFT220304C002650002022-01-18 12:10AM EST2022-03-0442.9634.5038.500.00-3451.06%
MSFT220318C002650002022-01-21 3:35PM EST2022-03-1838.7436.4538.85-7.67-16.53%92,48345.08%
MSFT220414C002650002022-01-21 3:19PM EST2022-04-1441.7538.5541.55-9.00-17.73%817742.99%
MSFT220520C002650002022-01-20 9:35AM EST2022-05-2046.3040.5043.80-3.95-7.86%41639.91%
MSFT220617C002650002022-01-21 3:26PM EST2022-06-1745.2042.2045.50-1.93-4.10%492738.58%
MSFT220715C002650002022-01-19 10:31AM EST2022-07-1548.9044.0047.20-5.90-10.77%13237.78%
MSFT220819C002650002022-01-20 12:39PM EST2022-08-1956.8545.9048.850.00-223136.62%
MSFT220916C002650002022-01-21 1:51PM EST2022-09-1651.7547.0550.00-2.85-5.22%643935.78%
MSFT230120C002650002022-01-21 12:14PM EST2023-01-2057.9952.5056.50-3.51-5.71%11,02535.18%
MSFT230317C002650002022-01-14 10:50AM EST2023-03-1765.6354.6559.000.00-137334.97%
MSFT230616C002650002022-01-20 11:58AM EST2023-06-1671.0058.0062.500.00-132234.51%
MSFT240119C002650002022-01-21 3:53PM EST2024-01-1969.0065.0069.95-8.76-11.27%616133.89%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P002650002022-01-21 3:59PM EST2022-01-281.841.792.36+1.19+183.08%52474780.30%
MSFT220204P002650002022-01-21 3:54PM EST2022-02-042.592.463.05+1.34+107.20%2822660.02%
MSFT220211P002650002022-01-21 3:50PM EST2022-02-113.053.254.75+1.76+136.43%1107255.62%
MSFT220218P002650002022-01-21 3:59PM EST2022-02-184.084.054.60+1.61+65.18%3531,93150.65%
MSFT220225P002650002022-01-21 3:32PM EST2022-02-254.354.555.85+1.96+82.01%2012150.06%
MSFT220304P002650002022-01-21 2:57PM EST2022-03-044.384.807.35+1.28+41.29%143050.67%
MSFT220318P002650002022-01-21 3:58PM EST2022-03-186.556.407.15+2.05+45.56%6475,88343.18%
MSFT220414P002650002022-01-21 3:10PM EST2022-04-148.208.459.40+3.07+59.84%1421,19140.52%
MSFT220520P002650002022-01-21 3:07PM EST2022-05-2010.8511.0511.90+2.02+22.88%13844938.36%
MSFT220617P002650002022-01-21 1:36PM EST2022-06-1711.4512.7513.65+1.45+14.50%1759,50037.30%
MSFT220715P002650002022-01-21 11:01AM EST2022-07-1512.3513.6015.10+3.10+33.51%5352336.26%
MSFT220819P002650002022-01-19 2:05PM EST2022-08-1911.2515.0017.500.00-596136.22%
MSFT220916P002650002022-01-21 10:08AM EST2022-09-1614.8016.1518.40+0.10+0.68%1871,17035.11%
MSFT230120P002650002022-01-21 3:54PM EST2023-01-2021.9320.6024.20+3.53+19.18%392,83133.99%
MSFT230317P002650002022-01-20 9:56AM EST2023-03-1719.6522.6026.150.00-250833.38%
MSFT230616P002650002022-01-20 12:16PM EST2023-06-1622.2525.5529.900.00-141,21133.27%
MSFT240119P002650002022-01-21 10:08AM EST2024-01-1931.5031.7035.90+2.00+6.78%11,84031.90%