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:280.00
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216C002800002022-12-09 3:29PM EST2022-12-160.040.030.04-0.02-33.33%26012,11739.84%
MSFT221223C002800002022-12-09 12:50PM EST2022-12-230.120.070.150.00-31,37733.79%
MSFT221230C002800002022-12-09 3:38PM EST2022-12-300.220.150.18-0.05-18.52%7998628.42%
MSFT230106C002800002022-12-09 3:57PM EST2023-01-060.380.240.39-0.08-17.39%21331728.27%
MSFT230113C002800002022-12-09 3:55PM EST2023-01-130.700.630.79-0.22-23.91%3211529.43%
MSFT230120C002800002022-12-09 3:59PM EST2023-01-200.930.810.95-0.20-17.70%33512,49228.10%
MSFT230217C002800002022-12-09 3:46PM EST2023-02-173.152.812.96-0.30-8.70%2127,68430.40%
MSFT230317C002800002022-12-09 12:22PM EST2023-03-174.864.254.55-0.19-3.76%1683,60630.16%
MSFT230421C002800002022-12-09 3:34PM EST2023-04-217.116.356.70-0.19-2.60%171,86330.51%
MSFT230616C002800002022-12-09 3:51PM EST2023-06-1610.5010.2510.75-0.63-5.66%514,76132.22%
MSFT230721C002800002022-12-09 12:42PM EST2023-07-2113.0011.7012.65+1.25+10.64%12632.30%
MSFT230915C002800002022-12-08 3:50PM EST2023-09-1516.0515.1516.100.00-261,17033.17%
MSFT240119C002800002022-12-09 2:30PM EST2024-01-1922.4020.7522.05+0.28+1.27%423,60433.49%
MSFT240621C002800002022-12-09 3:00PM EST2024-06-2128.8527.1029.10+0.13+0.45%41,42934.39%
MSFT250117C002800002022-12-09 2:43PM EST2025-01-1736.0035.2037.15+0.70+1.98%294434.99%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216P002800002022-12-09 3:23PM EST2022-12-1632.8533.7035.35-0.55-1.65%1,37046965.43%
MSFT221223P002800002022-12-06 9:56AM EST2022-12-2331.4532.2536.500.00-2059.06%
MSFT221230P002800002022-11-23 1:16PM EST2022-12-3034.0632.2536.550.00-2048.61%
MSFT230106P002800002022-12-09 1:48PM EST2023-01-0632.3033.6035.85-0.35-1.07%12637.11%
MSFT230120P002800002022-12-09 3:59PM EST2023-01-2034.9034.3535.85+1.35+4.02%274,75730.31%
MSFT230217P002800002022-12-09 10:45AM EST2023-02-1735.4035.0036.75-0.67-1.86%144127.45%
MSFT230317P002800002022-12-07 11:31AM EST2023-03-1738.7535.6038.000.00-12,21727.07%
MSFT230421P002800002022-12-01 12:02PM EST2023-04-2132.7037.1539.250.00-121626.18%
MSFT230616P002800002022-12-09 3:37PM EST2023-06-1639.2438.6540.95-0.33-0.83%23,88825.04%
MSFT230721P002800002022-12-08 11:11AM EST2023-07-2140.5440.4041.900.00-61124.50%
MSFT230915P002800002022-12-09 3:04PM EST2023-09-1542.0242.1543.85-0.03-0.07%51,25124.56%
MSFT240119P002800002022-12-08 1:30PM EST2024-01-1944.3044.9547.050.00-25,03823.83%
MSFT240621P002800002022-12-09 3:47PM EST2024-06-2148.8548.3050.50+0.55+1.14%131,56223.33%
MSFT250117P002800002022-12-08 3:11PM EST2025-01-1751.6551.3053.350.00-1413821.99%