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:285.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C002850002022-01-21 3:42PM EST2022-01-2817.8015.9016.55-1.09-5.77%1037765.52%
MSFT220204C002850002022-01-21 3:45PM EST2022-02-0419.2016.9018.30-8.27-30.11%602251.38%
MSFT220211C002850002022-01-21 3:44PM EST2022-02-1120.7517.6020.65-0.85-3.94%281453.38%
MSFT220218C002850002022-01-21 3:42PM EST2022-02-1821.5819.0520.60-1.92-8.17%18162645.77%
MSFT220225C002850002022-01-21 2:25PM EST2022-02-2523.0018.6522.85-7.06-23.49%82847.42%
MSFT220304C002850002022-01-20 2:31PM EST2022-03-0422.9023.2024.35-4.10-15.19%-047.18%
MSFT220318C002850002022-01-21 3:32PM EST2022-03-1823.9122.3023.30-1.04-4.17%662,16338.32%
MSFT220414C002850002022-01-21 3:19PM EST2022-04-1427.5025.2527.30-0.25-0.90%7655838.89%
MSFT220520C002850002022-01-21 2:48PM EST2022-05-2031.1527.8529.85-2.44-7.26%888736.38%
MSFT220617C002850002022-01-21 9:41AM EST2022-06-1732.5529.2531.35-2.65-7.53%21,71434.79%
MSFT220715C002850002022-01-21 3:15PM EST2022-07-1533.5031.4033.20-1.28-3.68%725734.23%
MSFT220819C002850002022-01-21 1:07PM EST2022-08-1937.2033.3536.00-3.55-8.71%1192034.49%
MSFT220916C002850002022-01-21 3:35PM EST2022-09-1637.0034.4037.20-1.60-4.15%481533.70%
MSFT230120C002850002022-01-21 3:52PM EST2023-01-2043.2440.8545.00-3.52-7.53%981,50234.11%
MSFT230317C002850002022-01-21 3:53PM EST2023-03-1745.6542.6547.00-5.88-11.41%130633.39%
MSFT230616C002850002022-01-21 3:57PM EST2023-06-1649.4947.0051.25-6.06-10.91%5046033.44%
MSFT240119C002850002022-01-21 3:59PM EST2024-01-1958.2556.0059.50-5.57-8.73%221733.18%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P002850002022-01-21 3:59PM EST2022-01-285.305.155.45+2.70+103.85%1,6663,11766.31%
MSFT220204P002850002022-01-21 3:56PM EST2022-02-046.556.207.35+3.35+104.69%42784052.41%
MSFT220211P002850002022-01-21 3:59PM EST2022-02-117.747.358.05+2.89+59.59%12451247.28%
MSFT220218P002850002022-01-21 3:53PM EST2022-02-188.858.509.35+3.01+51.54%1,9472,86845.04%
MSFT220225P002850002022-01-21 3:59PM EST2022-02-2510.007.7011.60+3.55+55.04%8625346.79%
MSFT220304P002850002022-01-21 3:36PM EST2022-03-049.608.5012.00+3.16+49.07%1111243.68%
MSFT220318P002850002022-01-21 3:59PM EST2022-03-1812.0811.6512.40+3.34+38.22%5942,30538.63%
MSFT220414P002850002022-01-21 3:56PM EST2022-04-1414.5314.2015.10+3.02+26.24%2851,81336.71%
MSFT220520P002850002022-01-21 3:09PM EST2022-05-2016.9517.3518.55+2.45+16.90%5451935.97%
MSFT220617P002850002022-01-21 3:56PM EST2022-06-1719.7819.2020.45+5.08+34.56%1012,86334.99%
MSFT220715P002850002022-01-21 9:34AM EST2022-07-1517.9520.5522.10+2.65+17.32%138234.16%
MSFT220819P002850002022-01-21 3:08PM EST2022-08-1922.6222.9524.90+5.77+34.24%7512334.42%
MSFT220916P002850002022-01-21 11:44AM EST2022-09-1621.5024.3025.80+2.92+15.72%593,86833.31%
MSFT230120P002850002022-01-21 3:54PM EST2023-01-2030.5028.6032.20+4.25+16.19%514,40932.57%
MSFT230317P002850002022-01-21 9:56AM EST2023-03-1732.2330.8034.40+2.07+6.86%371932.12%
MSFT230616P002850002022-01-05 9:47AM EST2023-06-1627.4734.0037.500.00-21,38331.43%
MSFT240119P002850002022-01-21 3:13PM EST2024-01-1942.0040.5045.00+4.00+10.53%1246631.03%