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:360.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003600002022-01-21 3:59PM EST2022-01-280.120.110.33+0.04+50.00%3531,26573.93%
MSFT220204C003600002022-01-21 2:38PM EST2022-02-040.160.080.21-0.02-11.11%7078549.85%
MSFT220211C003600002022-01-21 3:06PM EST2022-02-110.270.210.34-0.01-3.57%5520743.36%
MSFT220218C003600002022-01-21 3:58PM EST2022-02-180.400.340.46-0.02-4.76%3844,65539.28%
MSFT220225C003600002022-01-21 2:52PM EST2022-02-250.570.000.57+0.09+18.75%156736.40%
MSFT220304C003600002022-01-21 1:39PM EST2022-03-040.640.421.18-0.12-15.79%42238.44%
MSFT220318C003600002022-01-21 3:47PM EST2022-03-181.131.021.22-0.06-5.04%9053,19433.44%
MSFT220414C003600002022-01-21 3:28PM EST2022-04-142.001.752.22-0.11-5.21%1863,52431.70%
MSFT220520C003600002022-01-21 3:39PM EST2022-05-203.662.883.70-0.11-2.92%7513830.59%
MSFT220617C003600002022-01-21 2:51PM EST2022-06-174.753.954.80-0.25-5.00%1477,07929.90%
MSFT220715C003600002022-01-21 3:44PM EST2022-07-155.835.206.15-0.72-10.99%52730729.85%
MSFT220819C003600002022-01-21 3:55PM EST2022-08-197.606.407.90-1.27-14.32%3629.93%
MSFT220916C003600002022-01-21 3:59PM EST2022-09-168.707.709.05-0.70-7.45%253,24629.67%
MSFT230120C003600002022-01-21 3:55PM EST2023-01-2013.4013.4015.00-1.68-11.14%363,13030.01%
MSFT230317C003600002022-01-20 3:16PM EST2023-03-1718.5514.7018.500.00-91,27731.01%
MSFT230616C003600002022-01-21 3:59PM EST2023-06-1620.9119.5022.45-2.42-10.37%40573031.15%
MSFT240119C003600002022-01-21 1:44PM EST2024-01-1930.2526.2031.00-0.45-1.47%4164331.43%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003600002022-01-20 12:32PM EST2022-01-2858.8262.0065.80+7.52+14.66%637111.50%
MSFT220204P003600002022-01-14 11:35AM EST2022-02-0452.9362.0065.900.00-14276.78%
MSFT220211P003600002022-01-21 10:50AM EST2022-02-1160.3762.0065.70+14.37+31.24%30030260.23%
MSFT220218P003600002022-01-21 3:31PM EST2022-02-1863.5062.7066.60+10.10+18.91%5120257.87%
MSFT220318P003600002022-01-21 3:51PM EST2022-03-1865.2063.3067.30+12.69+24.17%61,11843.41%
MSFT220414P003600002022-01-14 9:31AM EST2022-04-1460.6564.5568.100.00-137338.01%
MSFT220520P003600002022-01-20 9:40AM EST2022-05-2054.9866.1569.250.00-21434.38%
MSFT220617P003600002022-01-19 2:59PM EST2022-06-1757.4567.0570.150.00-265132.67%
MSFT220715P003600002022-01-21 10:07AM EST2022-07-1565.5067.5571.10+9.05+16.03%28831.56%
MSFT220916P003600002022-01-21 9:45AM EST2022-09-1667.8570.8073.95+8.20+13.75%527830.93%
MSFT230120P003600002022-01-21 10:24AM EST2023-01-2074.8474.7578.55+8.34+12.54%538529.64%
MSFT230317P003600002022-01-05 2:41PM EST2023-03-1761.3076.6581.000.00-312629.77%
MSFT230616P003600002022-01-10 1:49PM EST2023-06-1672.4279.5084.000.00-21729.33%
MSFT240119P003600002022-01-07 2:08PM EST2024-01-1976.2185.6590.000.00-12828.39%