Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
242,93-5,23 (-2,11%)
A partir de 03:37PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:300.00
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203C003000002023-01-30 12:51PM EST2023-02-030.010.000.01-0.01-50.00%556457.81%
MSFT230210C003000002023-01-27 3:27PM EST2023-02-100.020.000.020.00-23856942.58%
MSFT230217C003000002023-01-30 3:04PM EST2023-02-170.030.010.030.00-284,91135.35%
MSFT230224C003000002023-01-27 3:32PM EST2023-02-240.030.010.030.00-47930.27%
MSFT230303C003000002023-01-30 1:03PM EST2023-03-030.060.020.06+0.01+20.00%317129.00%
MSFT230310C003000002023-01-30 10:40AM EST2023-03-100.100.040.10+0.03+42.86%112528.08%
MSFT230317C003000002023-01-30 2:38PM EST2023-03-170.100.100.11-0.07-41.18%3977,68326.22%
MSFT230421C003000002023-01-30 3:20PM EST2023-04-210.390.390.40-0.14-26.42%4461,25124.20%
MSFT230616C003000002023-01-30 3:13PM EST2023-06-161.571.501.57-0.35-18.23%966,44524.83%
MSFT230721C003000002023-01-30 2:23PM EST2023-07-212.202.102.24-0.60-21.43%4491,27724.34%
MSFT230818C003000002023-01-30 2:48PM EST2023-08-183.103.053.20-0.77-19.90%410925.04%
MSFT230915C003000002023-01-30 3:10PM EST2023-09-153.803.703.85-1.80-32.14%114,98124.87%
MSFT240119C003000002023-01-30 3:21PM EST2024-01-197.757.607.85-1.25-13.89%24912,93525.86%
MSFT240621C003000002023-01-30 12:25PM EST2024-06-2113.1412.8013.80-2.23-14.51%81,66327.76%
MSFT250117C003000002023-01-30 1:39PM EST2025-01-1720.1818.9021.40-2.32-10.31%1591729.38%
MSFT250620C003000002023-01-30 1:46PM EST2025-06-2025.0022.7526.50-2.65-9.58%2021330.18%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203P003000002023-01-26 10:23AM EST2023-02-0354.8057.2057.950.00--0102.25%
MSFT230217P003000002023-01-27 11:40AM EST2023-02-1751.4057.1058.450.00-133655.96%
MSFT230224P003000002023-01-06 2:12PM EST2023-02-2475.4056.6558.650.00-2057.32%
MSFT230317P003000002023-01-30 2:51PM EST2023-03-1757.6457.0058.80+5.92+11.45%53243.63%
MSFT230421P003000002023-01-30 9:38AM EST2023-04-2155.4956.3558.95-1.93-3.36%10233.77%
MSFT230616P003000002023-01-26 1:01PM EST2023-06-1655.7656.9059.000.00-673426.22%
MSFT230721P003000002023-01-30 10:15AM EST2023-07-2157.6557.1558.85-2.40-4.00%11722.94%
MSFT230818P003000002023-01-27 3:02PM EST2023-08-1851.6957.5058.800.00-2221.14%
MSFT230915P003000002023-01-27 2:33PM EST2023-09-1552.4257.2559.000.00-1645220.37%
MSFT240119P003000002023-01-30 2:20PM EST2024-01-1958.7058.5059.85+4.75+8.80%1132,94818.12%
MSFT240621P003000002023-01-30 1:52PM EST2024-06-2160.4060.2061.85+3.97+7.04%460017.98%
MSFT250117P003000002023-01-30 10:07AM EST2025-01-1761.4661.2063.75+2.96+5.06%258017.10%
MSFT250620P003000002023-01-30 1:50PM EST2025-06-2064.0862.6065.80+4.08+6.80%31117.28%