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:325.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003250002022-01-21 3:59PM EST2022-01-281.020.941.07-0.06-5.56%2,7574,50655.88%
MSFT220204C003250002022-01-21 3:59PM EST2022-02-041.691.571.87-0.21-11.05%4953,27945.48%
MSFT220211C003250002022-01-21 3:52PM EST2022-02-112.350.713.30-0.23-8.91%1943,96544.68%
MSFT220218C003250002022-01-21 3:59PM EST2022-02-182.902.853.20-0.40-12.12%1,94110,90138.01%
MSFT220225C003250002022-01-21 3:53PM EST2022-02-253.503.253.75-0.25-6.67%8528836.01%
MSFT220304C003250002022-01-21 3:56PM EST2022-03-044.163.804.90-0.54-11.49%315536.63%
MSFT220318C003250002022-01-21 3:57PM EST2022-03-185.505.255.60-0.50-8.33%1,4948,84133.54%
MSFT220414C003250002022-01-21 3:51PM EST2022-04-148.207.057.85-0.17-2.03%4222,13932.25%
MSFT220520C003250002022-01-21 3:58PM EST2022-05-2010.909.9010.70-0.53-4.64%2934731.65%
MSFT220617C003250002022-01-21 3:57PM EST2022-06-1712.9011.5512.75-0.30-2.27%58526,51831.42%
MSFT220715C003250002022-01-21 3:31PM EST2022-07-1514.0512.7514.70-1.70-10.79%7932031.32%
MSFT220819C003250002022-01-21 1:11PM EST2022-08-1916.4815.3017.00-3.47-17.39%73031.27%
MSFT220916C003250002022-01-21 3:56PM EST2022-09-1617.7516.2018.30-1.87-9.53%1,2611,03030.78%
MSFT230120C003250002022-01-21 3:52PM EST2023-01-2024.5024.1025.65-0.90-3.54%333,96631.23%
MSFT230317C003250002022-01-21 11:14AM EST2023-03-1729.1525.0029.00-4.85-14.26%2645731.74%
MSFT230616C003250002022-01-21 3:55PM EST2023-06-1631.1528.6533.00-3.26-9.47%1670831.64%
MSFT240119C003250002022-01-21 3:41PM EST2024-01-1942.0040.0042.35-2.03-4.61%1472832.11%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003250002022-01-21 3:57PM EST2022-01-2829.2528.4531.25+4.56+18.47%8,7761,36854.00%
MSFT220204P003250002022-01-21 2:55PM EST2022-02-0426.7628.7031.80+3.76+16.35%2747652.36%
MSFT220211P003250002022-01-21 3:52PM EST2022-02-1129.8429.5532.55+6.84+29.74%2738246.12%
MSFT220218P003250002022-01-21 3:42PM EST2022-02-1829.3531.1533.80+1.97+7.20%3053,34444.87%
MSFT220225P003250002022-01-21 11:54AM EST2022-02-2527.5130.6534.60+4.46+19.35%72142.77%
MSFT220304P003250002022-01-21 3:09PM EST2022-03-0431.5731.3534.70+8.76+38.40%91639.26%
MSFT220318P003250002022-01-21 3:59PM EST2022-03-1833.5533.6036.20+4.12+14.00%965,68937.83%
MSFT220414P003250002022-01-21 3:44PM EST2022-04-1434.3035.6038.35+8.84+34.72%551,43835.37%
MSFT220520P003250002022-01-21 10:29AM EST2022-05-2036.9838.8040.25+2.05+5.87%48432.61%
MSFT220617P003250002022-01-21 2:49PM EST2022-06-1737.9140.4042.10+6.06+19.03%1394731.99%
MSFT220715P003250002022-01-21 3:40PM EST2022-07-1541.0040.9543.85+4.73+13.04%3075631.57%
MSFT220819P003250002022-01-20 10:23AM EST2022-08-1935.8344.1546.300.00-122531.67%
MSFT220916P003250002022-01-20 9:59AM EST2022-09-1636.5045.3047.450.00-201,03331.00%
MSFT230120P003250002022-01-21 11:44AM EST2023-01-2049.1550.0054.05+2.51+5.38%7649130.77%
MSFT230317P003250002022-01-18 11:11AM EST2023-03-1748.4052.4056.000.00-12,08730.20%
MSFT230616P003250002022-01-21 3:52PM EST2023-06-1656.7055.7059.50+3.30+6.18%39829.90%
MSFT240119P003250002022-01-20 3:44PM EST2024-01-1959.0062.5066.950.00-126129.52%