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:295.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C002950002022-01-21 3:59PM EST2022-01-289.849.5510.05-1.86-15.90%81918761.38%
MSFT220204C002950002022-01-21 3:59PM EST2022-02-0411.7211.0011.95-1.87-13.76%1857551.38%
MSFT220211C002950002022-01-21 3:54PM EST2022-02-1112.7511.1513.40-7.97-38.47%1813346.69%
MSFT220218C002950002022-01-21 3:59PM EST2022-02-1813.4513.2013.90-3.50-20.65%2,31060141.74%
MSFT220225C002950002022-01-21 3:55PM EST2022-02-2514.9013.7516.50-6.20-29.38%561444.44%
MSFT220304C002950002022-01-21 3:10PM EST2022-03-0416.2014.1017.50-7.25-30.92%3743.01%
MSFT220318C002950002022-01-21 3:59PM EST2022-03-1816.9416.4518.15-1.70-9.12%4081,05838.56%
MSFT220414C002950002022-01-21 3:59PM EST2022-04-1420.2019.1020.05-1.68-7.68%31758134.99%
MSFT220520C002950002022-01-21 3:34PM EST2022-05-2023.2022.0023.50-1.69-6.79%18011634.33%
MSFT220617C002950002022-01-21 3:49PM EST2022-06-1726.4224.0525.60-1.38-4.96%601,16533.70%
MSFT220715C002950002022-01-21 2:50PM EST2022-07-1526.9325.5027.90-3.07-10.23%3527833.71%
MSFT220819C002950002022-01-21 1:56PM EST2022-08-1931.3527.9030.35-0.26-0.82%13633.52%
MSFT220916C002950002022-01-21 3:59PM EST2022-09-1630.9528.8031.50-5.45-14.97%261,11032.70%
MSFT230120C002950002022-01-21 3:54PM EST2023-01-2038.2535.0038.90-1.75-4.37%10748432.78%
MSFT230317C002950002022-01-21 10:46AM EST2023-03-1741.5838.1041.80-0.84-1.98%332032.84%
MSFT230616C002950002022-01-21 3:53PM EST2023-06-1644.5042.5046.00-6.43-12.63%2034832.83%
MSFT240119C002950002022-01-21 3:27PM EST2024-01-1953.9551.2054.75-4.95-8.40%2629832.87%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P002950002022-01-21 3:59PM EST2022-01-288.808.309.25+3.65+70.87%3,0842,20561.41%
MSFT220204P002950002022-01-21 3:59PM EST2022-02-0410.469.7011.10+4.06+63.44%28762452.20%
MSFT220211P002950002022-01-21 3:59PM EST2022-02-1111.5110.9512.20+3.94+52.05%10160946.08%
MSFT220218P002950002022-01-21 3:59PM EST2022-02-1812.5012.4013.35+3.70+42.05%8207,44943.25%
MSFT220225P002950002022-01-21 3:50PM EST2022-02-2512.6212.0015.60+2.62+26.20%9029544.81%
MSFT220304P002950002022-01-21 3:54PM EST2022-03-0414.0812.5016.50+3.38+31.59%554043.09%
MSFT220318P002950002022-01-21 3:58PM EST2022-03-1815.8215.5516.75+3.42+27.58%1,1674,25137.75%
MSFT220414P002950002022-01-21 3:53PM EST2022-04-1418.4018.1019.70+3.51+23.57%9181,75336.22%
MSFT220520P002950002022-01-21 3:59PM EST2022-05-2022.2522.1022.80+5.34+31.58%10957234.84%
MSFT220617P002950002022-01-21 3:54PM EST2022-06-1724.3023.5524.90+6.96+40.14%4652,41834.16%
MSFT220715P002950002022-01-21 3:17PM EST2022-07-1524.2624.5526.50+2.26+10.27%2296933.27%
MSFT220819P002950002022-01-21 12:39PM EST2022-08-1924.8027.3529.25+3.50+16.43%20619733.46%
MSFT220916P002950002022-01-21 3:26PM EST2022-09-1628.6827.5030.60+5.18+22.04%972,71632.86%
MSFT230120P002950002022-01-21 3:11PM EST2023-01-2034.2733.5536.85+3.27+10.55%1532,47731.93%
MSFT230317P002950002022-01-21 11:46AM EST2023-03-1734.2535.6039.65+2.60+8.21%5442731.97%
MSFT230616P002950002022-01-07 3:46PM EST2023-06-1633.8539.0043.400.00-4301,34631.71%
MSFT240119P002950002022-01-21 10:17AM EST2024-01-1945.6545.5050.00+2.82+6.58%140130.62%