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:315.00
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216C003150002022-12-06 3:43PM EST2022-12-160.020.000.010.00-13,52757.81%
MSFT221223C003150002022-11-18 11:50AM EST2022-12-230.040.000.020.00-302045.70%
MSFT221230C003150002022-12-08 12:51PM EST2022-12-300.010.000.020.00-746137.50%
MSFT230106C003150002022-12-09 3:33PM EST2023-01-060.060.000.05+0.01+20.00%11835.55%
MSFT230113C003150002022-12-01 11:35AM EST2023-01-130.160.020.110.00--3135.06%
MSFT230120C003150002022-12-09 11:53AM EST2023-01-200.110.070.11+0.01+10.00%24,26031.98%
MSFT230217C003150002022-12-09 11:57AM EST2023-02-170.460.390.44-0.01-2.13%54,28630.45%
MSFT230317C003150002022-12-09 3:13PM EST2023-03-170.910.790.95-0.03-3.19%71,99529.75%
MSFT230421C003150002022-12-08 1:41PM EST2023-04-211.891.581.680.00-2222228.99%
MSFT230616C003150002022-12-09 10:14AM EST2023-06-163.403.253.60-0.35-9.33%91,97529.83%
MSFT230721C003150002022-12-09 3:47PM EST2023-07-214.954.454.90-0.06-1.20%317630.18%
MSFT230915C003150002022-12-08 3:07PM EST2023-09-157.205.557.700.00-292631.66%
MSFT240119C003150002022-12-09 11:59AM EST2024-01-1912.1510.0011.80+0.20+1.67%122,21031.27%
MSFT240621C003150002022-12-09 10:54AM EST2024-06-2117.5416.1018.95+1.46+9.08%138133.28%
MSFT250117C003150002022-12-09 2:43PM EST2025-01-1724.5022.5025.50+0.72+3.03%1757933.25%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216P003150002022-11-16 10:55AM EST2022-12-1673.8268.1070.300.00-300105.32%
MSFT230106P003150002022-12-01 9:38AM EST2023-01-0659.9568.0070.350.00--053.39%
MSFT230120P003150002022-12-09 3:23PM EST2023-01-2067.2068.3070.50+0.10+0.15%1,23523545.18%
MSFT230217P003150002022-12-01 9:30AM EST2023-02-1760.8768.1570.600.00-1035.77%
MSFT230317P003150002022-11-16 1:36PM EST2023-03-1772.5568.5570.600.00-526130.25%
MSFT230421P003150002022-12-08 11:10AM EST2023-04-2168.5768.7070.550.00-6625.71%
MSFT230616P003150002022-12-09 3:50PM EST2023-06-1669.2368.9070.85-0.13-0.19%6286122.86%
MSFT230721P003150002022-12-01 11:38AM EST2023-07-2163.2169.2071.300.00--122.53%
MSFT230915P003150002022-12-02 9:36AM EST2023-09-1566.2169.9571.900.00-1189921.73%
MSFT240119P003150002022-11-30 10:58AM EST2024-01-1975.4871.1573.050.00-229220.19%
MSFT240621P003150002022-12-05 12:41PM EST2024-06-2170.3072.7075.250.00-219320.10%
MSFT250117P003150002022-12-05 12:28PM EST2025-01-1772.1574.5077.750.00-23819.59%