Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
242,71-5,45 (-2,20%)
No fechamento: 04:00PM EST
242,76 +0,05 (+0,02%)
Pós-fechamento: 04:01PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:295.00
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203C002950002023-01-27 3:58PM EST2023-02-030.030.000.010.00-517054.69%
MSFT230210C002950002023-01-27 3:26PM EST2023-02-100.040.000.02+0.02+100.00%626039.84%
MSFT230217C002950002023-01-30 1:56PM EST2023-02-170.020.020.04-0.04-66.67%141,83733.99%
MSFT230224C002950002023-01-30 12:53PM EST2023-02-240.040.030.040.00-26729.10%
MSFT230303C002950002023-01-30 10:26AM EST2023-03-030.050.050.08-0.04-44.44%249428.08%
MSFT230310C002950002023-01-30 1:56PM EST2023-03-100.100.070.13-0.04-28.57%2527.25%
MSFT230317C002950002023-01-30 2:52PM EST2023-03-170.150.150.16-0.08-34.78%155,75025.88%
MSFT230421C002950002023-01-30 12:27PM EST2023-04-210.520.540.56-0.19-26.76%81,32624.21%
MSFT230616C002950002023-01-30 12:20PM EST2023-06-161.991.992.05-0.51-20.40%52,17825.18%
MSFT230721C002950002023-01-30 12:12PM EST2023-07-212.802.692.89-0.55-16.42%661624.84%
MSFT230818C002950002023-01-30 3:09PM EST2023-08-183.793.604.05-1.18-23.74%112525.68%
MSFT230915C002950002023-01-27 3:51PM EST2023-09-155.804.504.700.00-981,71625.33%
MSFT240119C002950002023-01-30 12:50PM EST2024-01-198.808.559.25-1.70-16.19%504,03826.58%
MSFT240621C002950002023-01-30 3:01PM EST2024-06-2113.8314.1015.60-2.68-16.23%297428.51%
MSFT250117C002950002023-01-30 9:33AM EST2025-01-1722.3019.6022.95-2.15-8.79%433029.70%
MSFT250620C002950002023-01-27 11:54AM EST2025-06-2029.0024.1528.000.00-83630.41%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203P002950002023-01-26 9:37AM EST2023-02-0349.5051.1553.100.00-50105.66%
MSFT230210P002950002023-01-25 9:38AM EST2023-02-1062.4050.5052.600.00--056.89%
MSFT230217P002950002023-01-26 9:32AM EST2023-02-1750.0050.9052.450.00-511340.72%
MSFT230317P002950002023-01-30 9:40AM EST2023-03-1750.5051.0053.75-5.30-9.50%14839.51%
MSFT230421P002950002023-01-25 10:38AM EST2023-04-2161.4050.6554.000.00-2131.15%
MSFT230616P002950002023-01-27 10:55AM EST2023-06-1648.4751.1553.500.00-11,64522.06%
MSFT230721P002950002023-01-09 10:00AM EST2023-07-2166.4951.5553.650.00-11020.27%
MSFT230818P002950002023-01-27 2:26PM EST2023-08-1847.6751.8553.950.00-2119.78%
MSFT230915P002950002023-01-25 3:08PM EST2023-09-1554.1451.9053.800.00-146118.09%
MSFT240119P002950002023-01-30 2:43PM EST2024-01-1954.4753.8055.30+4.74+9.53%181,91317.61%
MSFT240621P002950002023-01-26 1:55PM EST2024-06-2154.7355.6557.000.00-829317.05%
MSFT250117P002950002023-01-25 12:54PM EST2025-01-1761.7056.8060.400.00-332717.70%
MSFT250620P002950002023-01-20 12:07PM EST2025-06-2065.4558.5062.500.00-2417.76%