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:290.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C002900002022-01-21 3:59PM EST2022-01-2812.9012.3013.10-2.10-14.00%54732062.59%
MSFT220204C002900002022-01-21 3:45PM EST2022-02-0415.5013.6515.85-1.50-8.82%588052.08%
MSFT220211C002900002022-01-21 3:58PM EST2022-02-1116.3514.5016.85-6.05-27.01%111549.81%
MSFT220218C002900002022-01-21 3:59PM EST2022-02-1817.0016.4016.75-2.00-10.53%60773542.55%
MSFT220225C002900002022-01-21 1:02PM EST2022-02-2519.5017.0019.50-2.16-9.97%617845.75%
MSFT220304C002900002022-01-21 3:14PM EST2022-03-0419.0116.2520.50-2.99-13.59%175644.24%
MSFT220318C002900002022-01-21 3:59PM EST2022-03-1820.0019.7021.00-2.12-9.58%1321,57239.31%
MSFT220414C002900002022-01-21 3:42PM EST2022-04-1424.2021.6523.90-0.60-2.42%14258937.49%
MSFT220520C002900002022-01-21 2:50PM EST2022-05-2028.1024.8527.75-1.50-5.07%245537.10%
MSFT220617C002900002022-01-21 3:59PM EST2022-06-1728.1927.0028.45-4.69-14.26%2831,84934.31%
MSFT220715C002900002022-01-21 3:59PM EST2022-07-1529.9528.3031.70-1.55-4.92%3635235.50%
MSFT220819C002900002022-01-21 3:53PM EST2022-08-1932.5030.8033.05-6.85-17.41%8517533.93%
MSFT220916C002900002022-01-21 3:59PM EST2022-09-1633.9532.3534.35-7.25-17.60%83,13033.26%
MSFT230120C002900002022-01-21 3:59PM EST2023-01-2040.0037.6541.50-4.00-9.09%662,19533.09%
MSFT230317C002900002022-01-21 3:56PM EST2023-03-1742.8040.0044.50-7.20-14.40%220333.23%
MSFT230616C002900002022-01-21 9:49AM EST2023-06-1648.7744.5048.50-2.73-5.30%364233.07%
MSFT240119C002900002022-01-21 2:45PM EST2024-01-1957.9053.0057.10-3.19-5.22%26641133.03%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P002900002022-01-21 3:59PM EST2022-01-286.856.607.10+3.15+85.14%8,7811,73563.83%
MSFT220204P002900002022-01-21 3:58PM EST2022-02-047.917.809.10+2.89+57.57%1,0731,03050.83%
MSFT220211P002900002022-01-21 3:58PM EST2022-02-119.129.0010.25+3.22+54.58%14745847.70%
MSFT220218P002900002022-01-21 3:58PM EST2022-02-1810.3410.6011.00+2.93+39.54%3,8365,32543.45%
MSFT220225P002900002022-01-21 3:52PM EST2022-02-2511.009.5013.00+3.10+39.24%12016444.42%
MSFT220304P002900002022-01-21 3:39PM EST2022-03-0410.6010.5013.90+1.78+20.18%996042.77%
MSFT220318P002900002022-01-21 3:56PM EST2022-03-1813.8513.4514.55+3.25+30.66%2,6083,57438.39%
MSFT220414P002900002022-01-21 3:59PM EST2022-04-1416.2016.0517.00+3.90+31.71%8581,71435.91%
MSFT220520P002900002022-01-21 3:43PM EST2022-05-2018.5419.3520.55+2.34+14.44%43345935.34%
MSFT220617P002900002022-01-21 3:48PM EST2022-06-1720.7421.2022.60+2.54+13.96%4663,50034.57%
MSFT220715P002900002022-01-21 3:54PM EST2022-07-1523.5022.2024.10+4.60+24.34%2271,34533.55%
MSFT220819P002900002022-01-21 3:08PM EST2022-08-1924.6825.1527.00+5.68+29.89%8122733.93%
MSFT220916P002900002022-01-21 3:39PM EST2022-09-1626.1026.4528.10+5.20+24.88%3422,24633.04%
MSFT230120P002900002022-01-21 3:59PM EST2023-01-2032.2030.7534.45+3.65+12.78%1132,75132.22%
MSFT230317P002900002022-01-21 3:25PM EST2023-03-1734.5033.1536.95+5.22+17.83%9835332.02%
MSFT230616P002900002022-01-21 3:56PM EST2023-06-1638.5036.5040.80+6.50+20.31%52,34431.87%
MSFT240119P002900002022-01-21 12:30PM EST2024-01-1942.0643.0047.50+2.96+7.57%3570430.85%