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:340.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003400002022-01-21 3:59PM EST2022-01-280.330.330.34+0.05+17.86%1,5634,37859.57%
MSFT220204C003400002022-01-21 3:45PM EST2022-02-040.550.510.65-0.04-6.78%4131,35546.05%
MSFT220211C003400002022-01-21 3:58PM EST2022-02-111.000.670.99+0.05+5.26%60444940.77%
MSFT220218C003400002022-01-21 3:59PM EST2022-02-181.201.111.33-0.14-10.45%1,56116,60737.72%
MSFT220225C003400002022-01-21 3:57PM EST2022-02-251.500.541.78-0.10-6.25%13142436.32%
MSFT220304C003400002022-01-21 3:49PM EST2022-03-041.981.802.49-0.06-2.94%1304,89236.48%
MSFT220318C003400002022-01-21 3:59PM EST2022-03-182.752.713.30-0.22-7.41%7568,30034.46%
MSFT220414C003400002022-01-21 3:53PM EST2022-04-144.404.104.55-0.35-7.37%6763,97731.59%
MSFT220520C003400002022-01-21 3:20PM EST2022-05-206.856.256.90-0.30-4.20%18020831.04%
MSFT220617C003400002022-01-21 3:56PM EST2022-06-178.407.458.45-0.60-6.67%2013,84830.48%
MSFT220715C003400002022-01-21 3:59PM EST2022-07-159.808.4510.15-0.95-8.84%30356430.40%
MSFT220819C003400002022-01-20 9:57AM EST2022-08-1915.5010.8012.350.00-11430.55%
MSFT220916C003400002022-01-21 3:55PM EST2022-09-1613.1611.9513.85-0.79-5.66%1973,85530.44%
MSFT230120C003400002022-01-21 3:58PM EST2023-01-2019.7119.1021.70-0.89-4.32%1037,76531.70%
MSFT230317C003400002022-01-21 1:22PM EST2023-03-1723.0721.6023.75-3.13-11.95%62,45331.18%
MSFT230616C003400002022-01-21 3:30PM EST2023-06-1626.2323.5028.00-2.27-7.96%131,71031.38%
MSFT240119C003400002022-01-21 2:59PM EST2024-01-1935.5035.0037.05-2.75-7.19%421,65431.76%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003400002022-01-21 3:53PM EST2022-01-2842.6442.4546.05+6.74+18.77%13828257.76%
MSFT220204P003400002022-01-21 3:59PM EST2022-02-0444.6842.5046.20+14.85+49.78%936862.67%
MSFT220211P003400002022-01-21 2:59PM EST2022-02-1141.4742.5046.60+10.39+33.43%11853.13%
MSFT220218P003400002022-01-21 3:58PM EST2022-02-1844.9644.1047.50+4.96+12.40%494,96950.32%
MSFT220225P003400002022-01-20 3:58PM EST2022-02-2540.1043.7547.600.00-52545.28%
MSFT220304P003400002022-01-21 3:42PM EST2022-03-0443.7244.1048.10+9.12+26.36%61143.15%
MSFT220318P003400002022-01-21 3:56PM EST2022-03-1846.2345.4548.60+7.77+20.20%304,51138.84%
MSFT220414P003400002022-01-21 1:20PM EST2022-04-1443.4047.2050.05+1.18+2.79%21,20635.36%
MSFT220520P003400002022-01-21 12:18PM EST2022-05-2046.0249.5551.90+6.72+17.10%41632.98%
MSFT220617P003400002022-01-21 1:38PM EST2022-06-1748.1051.0053.90+6.45+15.49%62,08632.86%
MSFT220715P003400002022-01-21 3:35PM EST2022-07-1552.0651.5054.80+6.81+15.05%1719431.39%
MSFT220819P003400002022-01-21 2:15PM EST2022-08-1951.5554.3557.20+5.80+12.68%3631.67%
MSFT220916P003400002022-01-20 10:52AM EST2022-09-1646.1155.5058.250.00-147530.96%
MSFT230120P003400002022-01-21 10:15AM EST2023-01-2059.5060.0064.35+5.95+11.11%589830.56%
MSFT230317P003400002022-01-18 9:31AM EST2023-03-1758.4562.3066.000.00-321,43329.81%
MSFT230616P003400002022-01-03 10:07AM EST2023-06-1648.9265.5069.000.00-151,12029.24%
MSFT240119P003400002022-01-21 3:55PM EST2024-01-1974.1471.9076.50+9.14+14.06%1392229.07%