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:355.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003550002022-01-21 3:53PM EST2022-01-280.140.060.15+0.05+55.56%4661,17862.50%
MSFT220204C003550002022-01-21 3:53PM EST2022-02-040.220.160.280.00-13459449.02%
MSFT220211C003550002022-01-21 3:48PM EST2022-02-110.350.330.42-0.02-5.41%3823242.31%
MSFT220218C003550002022-01-21 3:59PM EST2022-02-180.530.350.600.00-1,0426,08838.89%
MSFT220225C003550002022-01-21 3:03PM EST2022-02-250.600.450.77-0.10-14.29%2216236.40%
MSFT220304C003550002022-01-21 11:03AM EST2022-03-040.900.671.00-0.86-48.86%-035.03%
MSFT220318C003550002022-01-21 3:54PM EST2022-03-181.421.331.58-0.06-4.05%5748,16533.63%
MSFT220414C003550002022-01-21 12:19PM EST2022-04-142.512.202.65-0.41-14.04%802,08631.60%
MSFT220520C003550002022-01-21 1:47PM EST2022-05-204.303.604.35-0.10-2.27%1621630.70%
MSFT220617C003550002022-01-21 3:17PM EST2022-06-175.495.255.70-0.21-3.68%1484,13130.31%
MSFT220715C003550002022-01-21 1:17PM EST2022-07-156.905.306.90-1.87-21.32%2825229.81%
MSFT220819C003550002022-01-21 1:55PM EST2022-08-198.957.558.95-1.00-10.05%92930.19%
MSFT220916C003550002022-01-21 3:59PM EST2022-09-169.508.709.95-1.15-10.80%2301,04829.66%
MSFT230120C003550002022-01-21 3:22PM EST2023-01-2015.5015.0016.35-1.60-9.36%234,47930.26%
MSFT230317C003550002022-01-21 3:59PM EST2023-03-1717.8315.1519.50-3.41-16.05%2741,07630.88%
MSFT230616C003550002022-01-21 9:46AM EST2023-06-1622.5019.0023.50-3.58-13.73%11,53531.03%
MSFT240119C003550002022-01-21 1:51PM EST2024-01-1931.1530.3032.35-4.62-12.92%665331.46%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003550002022-01-18 2:05PM EST2022-01-2850.9557.0060.900.00-611107.15%
MSFT220204P003550002022-01-14 11:35AM EST2022-02-0448.0357.0060.900.00-11372.80%
MSFT220211P003550002022-01-21 10:50AM EST2022-02-1155.4357.1061.05+14.18+34.38%30030159.86%
MSFT220218P003550002022-01-20 1:05PM EST2022-02-1848.2157.8061.750.00-142655.86%
MSFT220318P003550002022-01-19 1:03PM EST2022-03-1855.9658.5562.60+7.90+16.44%260142.43%
MSFT220414P003550002022-01-21 12:14PM EST2022-04-1456.3959.8562.85+3.14+5.90%333335.50%
MSFT220520P003550002022-01-20 12:19PM EST2022-05-2058.4461.4564.65+7.84+15.49%61133.70%
MSFT220617P003550002022-01-21 9:30AM EST2022-06-1760.0063.0566.15+7.30+13.85%232333.08%
MSFT220715P003550002022-01-21 1:37PM EST2022-07-1561.4064.0567.00+8.20+15.41%812331.68%
MSFT220916P003550002022-01-21 1:01PM EST2022-09-1663.2566.1569.95+7.45+13.35%428231.00%
MSFT230120P003550002022-01-14 11:15AM EST2023-01-2065.0570.8075.000.00-516729.99%
MSFT230317P003550002022-01-21 3:54PM EST2023-03-1774.1872.8577.50+6.06+8.90%833330.08%
MSFT230616P003550002022-01-10 1:49PM EST2023-06-1668.9576.0080.500.00-21829.58%
MSFT240119P003550002021-12-16 3:58PM EST2024-01-1969.1073.5577.500.00-11922.85%