Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
258,35-6,25 (-2,36%)
No fechamento: 04:00PM EST
258,10 -0,25 (-0,10%)
Pós-fechamento: 05:46PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:320.00
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203C003200002023-01-17 1:41PM EST2023-02-030.010.000.010.00--15131.25%
MSFT230210C003200002023-02-03 3:07PM EST2023-02-100.010.000.15-0.01-50.00%2522660.74%
MSFT230217C003200002023-02-03 3:55PM EST2023-02-170.040.020.050.00-7086042.38%
MSFT230224C003200002023-02-03 11:32AM EST2023-02-240.060.030.05+0.04+200.00%92834.96%
MSFT230303C003200002023-02-03 2:23PM EST2023-03-030.080.050.09-0.02-20.00%172332.62%
MSFT230317C003200002023-02-03 3:00PM EST2023-03-170.120.100.14-0.07-36.84%315,10128.42%
MSFT230421C003200002023-02-03 3:57PM EST2023-04-210.440.400.45-0.12-21.43%3581,45625.34%
MSFT230616C003200002023-02-03 3:47PM EST2023-06-161.611.631.73-0.48-22.97%1582,77125.68%
MSFT230721C003200002023-02-03 3:41PM EST2023-07-212.422.452.55-0.31-11.36%7141125.34%
MSFT230818C003200002023-02-02 2:59PM EST2023-08-183.753.453.700.00-8110526.20%
MSFT230915C003200002023-02-03 3:13PM EST2023-09-154.304.254.45-0.80-15.69%451,97226.01%
MSFT240119C003200002023-02-03 3:53PM EST2024-01-198.858.559.50-0.70-7.33%913,80827.65%
MSFT240621C003200002023-02-03 1:38PM EST2024-06-2114.4014.1515.20-0.60-4.00%71,44228.54%
MSFT250117C003200002023-02-03 3:44PM EST2025-01-1721.1919.0022.70-3.31-13.51%9736429.58%
MSFT250620C003200002023-02-02 2:29PM EST2025-06-2026.6023.5027.500.00-310429.96%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230203P003200002022-12-29 3:41PM EST2023-02-0378.1069.5073.100.00--0521.48%
MSFT230217P003200002023-01-30 10:19AM EST2023-02-1776.5060.9062.800.00-556050.73%
MSFT230317P003200002023-02-03 11:50AM EST2023-03-1758.4560.6562.95-0.85-1.43%28542.36%
MSFT230421P003200002023-02-02 1:43PM EST2023-04-2159.0560.1563.250.00-1133.06%
MSFT230616P003200002023-02-02 12:22PM EST2023-06-1659.4060.9563.350.00-229025.62%
MSFT230721P003200002023-01-05 9:42AM EST2023-07-2195.9861.3063.300.00--022.65%
MSFT230818P003200002023-01-26 12:33PM EST2023-08-1874.9561.5063.400.00-6121.30%
MSFT230915P003200002023-02-02 9:36AM EST2023-09-1561.4361.6563.550.00-12220.35%
MSFT240119P003200002023-01-31 9:42AM EST2024-01-1976.2062.5564.400.00-391018.02%
MSFT240621P003200002023-02-03 2:04PM EST2024-06-2164.9063.6065.55-9.35-12.59%428316.69%
MSFT250117P003200002023-01-18 1:08PM EST2025-01-1785.7265.5068.250.00-238916.82%
MSFT250620P003200002023-01-19 9:39AM EST2025-06-2089.0066.6569.900.00-2216.63%