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:330.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003300002022-01-21 3:59PM EST2022-01-280.630.660.67-0.10-13.70%3,2304,95756.52%
MSFT220204C003300002022-01-21 3:59PM EST2022-02-041.201.151.40-0.10-7.69%1,3431,54246.29%
MSFT220211C003300002022-01-21 3:56PM EST2022-02-111.841.582.32-0.01-0.54%2491,22543.45%
MSFT220218C003300002022-01-21 3:59PM EST2022-02-182.302.102.43-0.20-8.00%3,3758,22537.96%
MSFT220225C003300002022-01-21 3:54PM EST2022-02-252.542.004.40-0.36-12.41%16277241.92%
MSFT220304C003300002022-01-21 3:23PM EST2022-03-043.293.153.95-0.11-3.24%5312736.60%
MSFT220318C003300002022-01-21 3:59PM EST2022-03-184.514.254.55-0.21-4.45%7067,05733.40%
MSFT220414C003300002022-01-21 3:41PM EST2022-04-146.255.756.60-0.67-9.68%4643,58532.04%
MSFT220520C003300002022-01-21 3:30PM EST2022-05-209.198.509.25-0.81-8.10%5347231.37%
MSFT220617C003300002022-01-21 3:59PM EST2022-06-1710.7510.3511.05-1.00-8.51%3515,46030.92%
MSFT220715C003300002022-01-21 3:13PM EST2022-07-1512.7612.1513.05-0.59-4.42%3291,37131.01%
MSFT220819C003300002022-01-21 1:11PM EST2022-08-1915.3513.6515.30-3.45-18.35%356430.99%
MSFT220916C003300002022-01-21 3:52PM EST2022-09-1616.2715.1516.65-0.83-4.85%375,86130.60%
MSFT230120C003300002022-01-21 3:57PM EST2023-01-2022.5022.6024.30-1.35-5.66%1815,24531.43%
MSFT230317C003300002022-01-21 11:20AM EST2023-03-1727.8225.0027.50-1.15-3.97%284831.82%
MSFT230616C003300002022-01-21 3:16PM EST2023-06-1630.1028.0531.50-1.80-5.64%346,93731.73%
MSFT240119C003300002022-01-21 3:56PM EST2024-01-1938.8038.5040.55-2.25-5.48%1431,99832.01%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003300002022-01-21 3:56PM EST2022-01-2834.0533.0536.10+7.70+29.22%23492155.35%
MSFT220204P003300002022-01-21 3:56PM EST2022-02-0434.4033.1536.55+9.95+40.70%5416455.81%
MSFT220211P003300002022-01-21 3:09PM EST2022-02-1133.0033.7537.30+7.51+29.46%1614249.18%
MSFT220218P003300002022-01-21 3:48PM EST2022-02-1834.1534.9037.80+5.79+20.42%3223,65244.59%
MSFT220225P003300002022-01-21 3:21PM EST2022-02-2535.2234.8538.70+8.34+31.03%38743.16%
MSFT220304P003300002022-01-21 11:29AM EST2022-03-0430.5730.3533.65+3.09+11.24%100.00%
MSFT220318P003300002022-01-21 3:52PM EST2022-03-1837.5037.4039.80+6.40+20.58%793,51937.05%
MSFT220414P003300002022-01-21 3:50PM EST2022-04-1437.0039.3041.50+7.05+23.54%381,01334.07%
MSFT220520P003300002022-01-21 3:34PM EST2022-05-2042.5042.2043.90+10.28+31.91%296232.54%
MSFT220617P003300002022-01-21 3:40PM EST2022-06-1743.0043.7545.60+8.00+22.86%111,53331.80%
MSFT220715P003300002022-01-21 2:24PM EST2022-07-1542.1344.1047.30+4.88+13.10%266231.40%
MSFT220916P003300002022-01-21 1:07PM EST2022-09-1646.0147.8551.40+6.58+16.69%131,20831.48%
MSFT230120P003300002022-01-21 3:54PM EST2023-01-2055.0053.3057.05+8.10+17.27%142,08030.40%
MSFT230317P003300002022-01-14 3:56PM EST2023-03-1748.3655.6559.100.00-133729.95%
MSFT230616P003300002022-01-18 3:47PM EST2023-06-1656.7058.8563.500.00-93,64630.34%
MSFT240119P003300002022-01-19 3:52PM EST2024-01-1962.2765.5070.000.00-4377329.33%