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:350.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003500002022-01-21 3:59PM EST2022-01-280.190.150.19+0.07+58.33%1,5744,70862.40%
MSFT220204C003500002022-01-21 3:57PM EST2022-02-040.290.270.32-0.01-3.33%5561,31146.88%
MSFT220211C003500002022-01-21 3:10PM EST2022-02-110.470.300.55-0.03-6.00%11529841.65%
MSFT220218C003500002022-01-21 3:59PM EST2022-02-180.690.650.76-0.06-8.00%1,39116,39238.26%
MSFT220225C003500002022-01-21 3:47PM EST2022-02-250.880.801.02-0.05-5.38%6536936.33%
MSFT220304C003500002022-01-21 3:43PM EST2022-03-041.211.051.37-0.04-3.20%218535.44%
MSFT220318C003500002022-01-21 3:59PM EST2022-03-181.851.711.94-0.04-2.12%8327,84433.44%
MSFT220414C003500002022-01-21 3:49PM EST2022-04-143.102.853.15+0.10+3.33%1303,00231.49%
MSFT220520C003500002022-01-21 3:54PM EST2022-05-204.934.105.05-0.37-6.98%4544830.71%
MSFT220617C003500002022-01-21 3:56PM EST2022-06-176.206.006.55-0.40-6.06%6897,39430.42%
MSFT220715C003500002022-01-21 3:55PM EST2022-07-157.426.257.90-1.08-12.71%791,01430.04%
MSFT220819C003500002022-01-21 3:58PM EST2022-08-199.658.459.95-1.25-11.47%84130.26%
MSFT220916C003500002022-01-21 3:44PM EST2022-09-1611.099.7011.75-0.56-4.81%2802,34630.66%
MSFT230120C003500002022-01-21 3:59PM EST2023-01-2016.5016.5017.50-1.22-6.88%3105,33430.24%
MSFT230317C003500002022-01-21 1:21PM EST2023-03-1720.0016.5021.00-3.00-13.04%480931.11%
MSFT230616C003500002022-01-21 3:58PM EST2023-06-1623.0522.6025.20-1.45-5.92%243,79631.34%
MSFT240119C003500002022-01-21 3:50PM EST2024-01-1932.7332.0033.20-0.77-2.30%2563,26931.16%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003500002022-01-21 3:49PM EST2022-01-2851.6852.0055.70+11.68+29.20%148798.24%
MSFT220204P003500002022-01-21 11:56AM EST2022-02-0448.2852.1056.05+7.80+19.27%69470.11%
MSFT220211P003500002022-01-21 3:42PM EST2022-02-1151.2452.2556.25+6.74+15.15%8757.98%
MSFT220218P003500002022-01-21 3:58PM EST2022-02-1854.4253.4056.85+9.50+21.15%3582653.41%
MSFT220225P003500002022-01-13 3:58PM EST2022-02-2547.4153.0057.150.00-2849.06%
MSFT220304P003500002022-01-18 2:04PM EST2022-03-0447.4348.1551.700.00--00.00%
MSFT220318P003500002022-01-21 3:42PM EST2022-03-1853.1254.4557.55+10.19+23.74%993140.05%
MSFT220414P003500002022-01-21 3:16PM EST2022-04-1455.1055.5058.50+6.68+13.80%399835.48%
MSFT220520P003500002022-01-21 11:27AM EST2022-05-2052.6657.6560.35+4.96+10.40%322333.52%
MSFT220617P003500002022-01-19 3:19PM EST2022-06-1754.0558.9561.70+4.31+8.67%234732.53%
MSFT220715P003500002022-01-19 3:27PM EST2022-07-1551.2059.2563.000.00-4633131.81%
MSFT220819P003500002022-01-18 12:10AM EST2022-08-1951.3561.9564.950.00--131.67%
MSFT220916P003500002022-01-21 2:57PM EST2022-09-1661.3562.9565.10+6.35+11.55%144129.93%
MSFT230120P003500002022-01-21 3:58PM EST2023-01-2069.0067.1571.30+7.30+11.83%1021,38230.12%
MSFT230317P003500002022-01-19 10:19AM EST2023-03-1760.0069.3072.900.00-528629.40%
MSFT230616P003500002022-01-21 1:21PM EST2023-06-1671.6072.3075.95+4.41+6.56%390128.97%
MSFT240119P003500002022-01-21 3:17PM EST2024-01-1979.0578.6083.00+6.01+8.23%598328.66%