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:290.00
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216C002900002022-12-09 3:35PM EST2022-12-160.020.010.02-0.01-33.33%323,59345.31%
MSFT221223C002900002022-12-09 1:42PM EST2022-12-230.040.020.05-0.02-33.33%1310935.55%
MSFT221230C002900002022-12-09 3:50PM EST2022-12-300.080.050.08-0.01-11.11%2526730.76%
MSFT230106C002900002022-12-09 11:55AM EST2023-01-060.200.130.17+0.01+5.26%1014229.64%
MSFT230113C002900002022-12-09 3:43PM EST2023-01-130.340.250.35-0.03-8.11%1429.91%
MSFT230120C002900002022-12-09 3:55PM EST2023-01-200.440.400.44-0.04-8.33%1517,00828.47%
MSFT230217C002900002022-12-09 2:53PM EST2023-02-171.791.531.78-0.07-3.76%62,48630.40%
MSFT230317C002900002022-12-09 3:45PM EST2023-03-172.952.642.85-0.12-3.91%1544,20429.54%
MSFT230421C002900002022-12-09 3:14PM EST2023-04-214.814.404.75-0.19-3.80%1769630.23%
MSFT230616C002900002022-12-09 2:41PM EST2023-06-168.107.308.05-0.22-2.64%1113,46531.42%
MSFT230721C002900002022-12-08 10:53AM EST2023-07-219.809.009.800.00-18431.57%
MSFT230915C002900002022-12-09 3:53PM EST2023-09-1512.0012.0013.30-0.50-4.00%22,09932.85%
MSFT240119C002900002022-12-09 3:56PM EST2024-01-1918.2517.7518.45-0.70-3.69%2462,77832.62%
MSFT240621C002900002022-12-09 3:00PM EST2024-06-2125.1523.8526.50-0.15-0.59%81,45234.61%
MSFT250117C002900002022-12-09 2:43PM EST2025-01-1732.4530.4533.90-0.27-0.83%41,92034.76%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216P002900002022-12-09 9:41AM EST2022-12-1644.8043.2045.25+3.55+8.61%248275.93%
MSFT221230P002900002022-11-23 10:45AM EST2022-12-3042.8042.2546.300.00--054.99%
MSFT230106P002900002022-12-07 10:17AM EST2023-01-0646.0042.5546.050.00-1145.68%
MSFT230120P002900002022-12-08 2:00PM EST2023-01-2041.9043.8045.750.00-211,69235.21%
MSFT230217P002900002022-12-07 3:59PM EST2023-02-1746.0944.2045.750.00-129627.28%
MSFT230317P002900002022-12-08 11:02AM EST2023-03-1743.7744.5546.400.00-12,21225.88%
MSFT230421P002900002022-12-08 1:11PM EST2023-04-2144.6045.3046.850.00-116423.68%
MSFT230616P002900002022-12-09 11:00AM EST2023-06-1645.8846.5048.35-1.03-2.20%73,15723.37%
MSFT230721P002900002022-12-09 2:18PM EST2023-07-2148.4047.2049.95+3.48+7.75%1224.44%
MSFT230915P002900002022-12-05 11:07AM EST2023-09-1544.6848.9051.400.00-412624.07%
MSFT240119P002900002022-12-08 1:34PM EST2024-01-1950.9851.4054.450.00-21,65523.56%
MSFT240621P002900002022-12-09 3:47PM EST2024-06-2155.2053.9557.25+0.10+0.18%1550322.69%
MSFT250117P002900002022-12-05 12:11PM EST2025-01-1755.7557.0060.300.00-212321.69%