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:300.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003000002022-01-21 3:59PM EST2022-01-287.357.207.50-1.45-16.48%6,9051,07160.36%
MSFT220204C003000002022-01-21 3:54PM EST2022-02-049.258.559.60-1.15-11.06%88336551.17%
MSFT220211C003000002022-01-21 3:58PM EST2022-02-1110.559.7010.55-1.02-8.82%1758944.70%
MSFT220218C003000002022-01-21 3:59PM EST2022-02-1810.5010.5011.25-2.00-16.00%6,0022,32940.66%
MSFT220225C003000002022-01-21 3:52PM EST2022-02-2512.0011.1014.00-2.35-16.38%1329743.87%
MSFT220304C003000002022-01-21 3:59PM EST2022-03-0413.0212.4013.70-1.18-8.31%864639.19%
MSFT220318C003000002022-01-21 3:59PM EST2022-03-1814.2414.2014.95-1.66-10.44%2,5266,90836.56%
MSFT220414C003000002022-01-21 3:59PM EST2022-04-1417.7016.8018.45-1.25-6.60%1,0942,00536.19%
MSFT220520C003000002022-01-21 3:59PM EST2022-05-2020.6520.0020.80-1.50-6.77%23139133.67%
MSFT220617C003000002022-01-21 3:59PM EST2022-06-1723.0022.1522.95-1.50-6.12%1,1765,18733.15%
MSFT220715C003000002022-01-21 3:50PM EST2022-07-1525.0022.8524.95-0.97-3.74%23335732.82%
MSFT220819C003000002022-01-21 3:48PM EST2022-08-1926.9525.9027.75-2.97-9.93%11011433.08%
MSFT220916C003000002022-01-21 3:56PM EST2022-09-1628.4428.0029.05-2.48-8.02%1467,97132.44%
MSFT230120C003000002022-01-21 3:59PM EST2023-01-2035.6035.0037.00-2.15-5.70%8538,70932.99%
MSFT230317C003000002022-01-21 3:59PM EST2023-03-1737.1235.6539.50-2.28-5.79%913,71432.70%
MSFT230616C003000002022-01-21 3:59PM EST2023-06-1642.3541.0043.75-2.75-6.10%855,52432.71%
MSFT240119C003000002022-01-21 3:59PM EST2024-01-1952.4550.1052.40-1.62-3.00%2552,89532.67%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003000002022-01-21 3:59PM EST2022-01-2810.8510.9011.75+3.78+53.47%6,8313,69260.40%
MSFT220204P003000002022-01-21 3:59PM EST2022-02-0412.7511.9513.55+4.21+49.30%6331,02251.08%
MSFT220211P003000002022-01-21 3:54PM EST2022-02-1114.0013.1515.00+4.32+44.63%77489346.44%
MSFT220218P003000002022-01-21 3:59PM EST2022-02-1814.7014.7016.00+3.21+27.94%2,9048,44043.09%
MSFT220225P003000002022-01-21 3:58PM EST2022-02-2515.4314.0017.90+3.45+28.80%20022743.68%
MSFT220304P003000002022-01-21 3:49PM EST2022-03-0415.4715.0018.85+2.97+23.76%3326042.18%
MSFT220318P003000002022-01-21 3:58PM EST2022-03-1818.2717.9019.10+3.55+24.12%1,2846,32736.96%
MSFT220414P003000002022-01-21 3:59PM EST2022-04-1420.4520.4522.10+3.39+19.87%1,2382,91235.63%
MSFT220520P003000002022-01-21 3:56PM EST2022-05-2024.8523.8525.20+4.10+19.76%20450734.32%
MSFT220617P003000002022-01-21 3:54PM EST2022-06-1726.5025.8027.30+5.90+28.64%1,0044,52333.67%
MSFT220715P003000002022-01-21 3:22PM EST2022-07-1527.2527.3029.10+6.50+31.33%7664633.06%
MSFT220819P003000002022-01-21 3:21PM EST2022-08-1929.6529.8031.75+6.95+30.62%1025333.14%
MSFT220916P003000002022-01-21 3:56PM EST2022-09-1632.0030.4032.80+4.10+14.70%1753,22832.22%
MSFT230120P003000002022-01-21 3:58PM EST2023-01-2037.9535.6538.00+4.05+11.95%9845,62430.48%
MSFT230317P003000002022-01-21 3:54PM EST2023-03-1740.0538.1042.00+3.96+10.97%2342,47131.55%
MSFT230616P003000002022-01-21 2:25PM EST2023-06-1640.9541.5045.10+4.45+12.19%491,76530.85%
MSFT240119P003000002022-01-21 3:55PM EST2024-01-1950.0048.0052.00+6.47+14.86%6281630.04%