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:280.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C002800002022-01-21 3:56PM EST2022-01-2819.1519.1520.35-4.44-18.82%2795165.88%
MSFT220204C002800002022-01-21 3:58PM EST2022-02-0422.2520.3022.45-12.82-36.56%83453.75%
MSFT220211C002800002022-01-21 3:13PM EST2022-02-1123.1821.2024.20-3.22-12.20%261355.18%
MSFT220218C002800002022-01-21 3:48PM EST2022-02-1824.7721.9524.10-1.48-5.64%29249547.13%
MSFT220225C002800002022-01-21 3:54PM EST2022-02-2524.2022.2026.20-5.65-18.93%18448.52%
MSFT220304C002800002022-01-21 12:53PM EST2022-03-0427.4022.7527.00-2.33-7.84%5846.41%
MSFT220318C002800002022-01-21 3:19PM EST2022-03-1828.2425.5027.50-0.28-0.98%1571,62641.27%
MSFT220414C002800002022-01-21 3:35PM EST2022-04-1429.8527.9530.70-4.70-13.60%44044240.00%
MSFT220520C002800002022-01-21 3:11PM EST2022-05-2033.0031.0032.30-1.34-3.90%567035.91%
MSFT220617C002800002022-01-21 2:55PM EST2022-06-1736.1032.7535.80-1.77-4.67%242,29037.29%
MSFT220715C002800002022-01-21 12:44PM EST2022-07-1538.2034.1036.70-0.95-2.43%615035.33%
MSFT220819C002800002022-01-21 3:54PM EST2022-08-1938.0036.5039.00-6.85-15.27%261434.96%
MSFT220916C002800002022-01-21 3:19PM EST2022-09-1641.1037.3040.40-3.05-6.91%87,00334.39%
MSFT230120C002800002022-01-21 3:59PM EST2023-01-2045.6043.6047.15-5.60-10.94%403,14033.85%
MSFT230317C002800002022-01-21 3:25PM EST2023-03-1750.0045.6050.00-5.73-10.28%135333.89%
MSFT230616C002800002022-01-21 3:39PM EST2023-06-1654.3549.5054.00-5.15-8.66%101,23233.74%
MSFT240119C002800002022-01-21 3:58PM EST2024-01-1962.0060.0062.00-1.27-2.01%1061,02233.35%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P002800002022-01-21 3:59PM EST2022-01-284.053.954.20+2.32+134.10%4,9212,95968.85%
MSFT220204P002800002022-01-21 3:59PM EST2022-02-045.304.955.65+2.62+97.76%71884753.50%
MSFT220211P002800002022-01-21 3:57PM EST2022-02-116.176.007.90+3.51+131.95%27236350.15%
MSFT220218P002800002022-01-21 3:59PM EST2022-02-187.507.007.85+2.55+51.52%1,4607,73546.36%
MSFT220225P002800002022-01-21 3:29PM EST2022-02-258.006.809.95+2.70+50.94%10341647.85%
MSFT220304P002800002022-01-21 3:52PM EST2022-03-048.057.059.45+2.06+34.39%448842.17%
MSFT220318P002800002022-01-21 3:52PM EST2022-03-1810.0310.0510.95+2.38+31.11%5485,46240.03%
MSFT220414P002800002022-01-21 3:59PM EST2022-04-1412.6012.5013.35+2.70+27.27%1141,44137.46%
MSFT220520P002800002022-01-21 3:54PM EST2022-05-2015.9515.5016.60+5.17+47.96%33536536.45%
MSFT220617P002800002022-01-21 3:47PM EST2022-06-1717.1317.3518.55+3.43+25.04%1,0395,44235.56%
MSFT220715P002800002022-01-21 1:38PM EST2022-07-1517.1018.7020.10+2.10+14.00%48738434.60%
MSFT220819P002800002022-01-21 3:00PM EST2022-08-1920.4321.0022.95+4.38+27.29%2734934.96%
MSFT220916P002800002022-01-21 3:54PM EST2022-09-1622.7521.2023.90+6.15+37.05%2324,47233.89%
MSFT230120P002800002022-01-21 3:36PM EST2023-01-2027.7026.4529.55+2.45+9.70%303,51532.46%
MSFT230317P002800002022-01-20 12:45PM EST2023-03-1724.5028.6032.600.00-1043732.77%
MSFT230616P002800002022-01-19 10:31AM EST2023-06-1633.5231.7536.00+5.62+20.14%11,17432.28%
MSFT240119P002800002022-01-21 3:44PM EST2024-01-1938.5938.2042.50+0.59+1.55%31,21631.18%