Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
264,89-2,81 (-1,05%)
No fechamento: 04:00PM EDT
265,40 +0,51 (+0,19%)
Pós-fechamento: 04:29PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:320.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C003200002022-06-24 9:53AM EDT2022-07-010.010.000.030.00-423157.81%
MSFT220708C003200002022-06-27 10:53AM EDT2022-07-080.010.000.14-0.01-50.00%167948.34%
MSFT220715C003200002022-06-27 3:54PM EDT2022-07-150.030.000.05-0.02-40.00%555,05533.59%
MSFT220722C003200002022-06-27 1:06PM EDT2022-07-220.080.060.200.00-16734.57%
MSFT220729C003200002022-06-27 1:03PM EDT2022-07-290.170.140.20-0.02-10.53%212430.66%
MSFT220805C003200002022-06-27 1:47PM EDT2022-08-050.300.180.35-0.01-3.23%11430.52%
MSFT220819C003200002022-06-27 3:22PM EDT2022-08-190.490.460.52-0.11-18.33%1733,32328.20%
MSFT220916C003200002022-06-27 3:53PM EDT2022-09-161.091.081.18-0.15-12.10%5636,56627.16%
MSFT221021C003200002022-06-27 3:37PM EDT2022-10-212.292.252.39-0.10-4.18%944,18127.25%
MSFT221118C003200002022-06-27 10:08AM EDT2022-11-183.853.453.85+0.20+5.48%31,45828.30%
MSFT221216C003200002022-06-27 2:11PM EDT2022-12-164.704.504.90-0.50-9.62%101,12528.12%
MSFT230120C003200002022-06-27 3:50PM EDT2023-01-205.905.806.15-1.10-15.71%20212,42627.87%
MSFT230317C003200002022-06-27 3:35PM EDT2023-03-178.857.809.25-0.50-5.35%393,45129.18%
MSFT230616C003200002022-06-24 3:08PM EDT2023-06-1613.2512.5013.600.00-401,70230.05%
MSFT230915C003200002022-06-27 3:46PM EDT2023-09-1516.7516.2018.65-0.35-2.05%65331.54%
MSFT240119C003200002022-06-27 12:08PM EDT2024-01-1921.7520.3522.15-0.25-1.14%62,63330.64%
MSFT240621C003200002022-06-24 12:50PM EDT2024-06-2126.9925.0028.600.00-2031,63531.66%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P003200002022-06-22 12:14PM EDT2022-07-0165.9453.5057.500.00--087.99%
MSFT220708P003200002022-06-07 9:42AM EDT2022-07-0852.0054.0557.500.00--062.79%
MSFT220715P003200002022-06-27 1:01PM EDT2022-07-1554.4054.4057.50-0.20-0.37%184952.34%
MSFT220722P003200002022-06-07 1:07PM EDT2022-07-2249.0453.4057.500.00--057.84%
MSFT220819P003200002022-06-27 1:01PM EDT2022-08-1954.5853.5556.90-1.16-2.08%148237.11%
MSFT220916P003200002022-06-27 1:15PM EDT2022-09-1655.2554.4558.00-10.76-16.30%11,46834.43%
MSFT221021P003200002022-06-16 10:16AM EDT2022-10-2175.3256.0058.250.00-175129.57%
MSFT221118P003200002022-06-17 12:25PM EDT2022-11-1873.3256.7058.700.00-923027.70%
MSFT221216P003200002022-06-21 9:48AM EDT2022-12-1667.6756.4059.850.00-22327.83%
MSFT230120P003200002022-06-27 10:18AM EDT2023-01-2058.4558.0059.75-1.25-2.09%22,32025.20%
MSFT230317P003200002022-06-27 1:15PM EDT2023-03-1759.9559.3561.15+1.00+1.70%142424.60%
MSFT230616P003200002022-06-27 12:13PM EDT2023-06-1661.9062.0063.00+0.67+1.09%5287323.57%
MSFT230915P003200002022-06-27 12:33PM EDT2023-09-1564.5062.4066.05-6.65-9.35%2924.22%
MSFT240119P003200002022-06-27 12:08PM EDT2024-01-1966.4165.8569.50-13.40-16.79%16881924.38%
MSFT240621P003200002022-06-27 11:46AM EDT2024-06-2169.0568.4571.25-15.40-18.24%2286722.94%