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:365.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003650002022-01-21 3:57PM EST2022-01-280.090.050.12+0.03+50.00%2342,29968.75%
MSFT220204C003650002022-01-21 3:29PM EST2022-02-040.130.100.150.00-2972,36150.29%
MSFT220211C003650002022-01-21 3:24PM EST2022-02-110.200.130.270.00-8668544.19%
MSFT220218C003650002022-01-21 3:40PM EST2022-02-180.320.250.36-0.01-3.03%65323,03939.82%
MSFT220225C003650002022-01-21 11:51AM EST2022-02-250.350.060.50-0.05-12.50%38037.53%
MSFT220304C003650002022-01-20 12:50PM EST2022-03-040.680.131.020.00-91139.23%
MSFT220318C003650002022-01-21 3:52PM EST2022-03-180.920.850.99-0.03-3.16%1828,51033.66%
MSFT220414C003650002022-01-21 3:59PM EST2022-04-141.731.411.90-0.01-0.57%701,06131.98%
MSFT220520C003650002022-01-21 11:37AM EST2022-05-203.262.583.25-0.21-6.05%2412330.80%
MSFT220617C003650002022-01-21 3:38PM EST2022-06-174.113.254.20-0.47-10.26%1612,02529.92%
MSFT220715C003650002022-01-18 2:32PM EST2022-07-155.004.005.450.00-5829829.84%
MSFT220819C003650002022-01-19 2:14PM EST2022-08-197.825.458.250.00-71431.65%
MSFT220916C003650002022-01-21 3:17PM EST2022-09-168.096.758.75-0.11-1.34%311,50430.41%
MSFT230120C003650002022-01-21 3:05PM EST2023-01-2013.0011.9015.00-1.06-7.54%201,06531.01%
MSFT230317C003650002022-01-21 3:59PM EST2023-03-1715.3813.5017.45-2.45-13.74%1191,12431.05%
MSFT230616C003650002022-01-21 2:16PM EST2023-06-1619.5016.5020.05-2.68-12.08%42,50630.19%
MSFT240119C003650002022-01-21 10:20AM EST2024-01-1928.7024.8029.30-1.30-4.33%131031.14%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003650002022-01-20 1:30PM EST2022-01-2856.0067.0070.900.00-42118.73%
MSFT220204P003650002022-01-19 10:20AM EST2022-02-0464.7067.0070.85+10.45+19.26%22980.14%
MSFT220218P003650002022-01-21 10:13AM EST2022-02-1866.4267.6571.55+9.22+16.12%302960.38%
MSFT220318P003650002022-01-11 11:06AM EST2022-03-1855.2568.1072.150.00-512644.86%
MSFT220414P003650002022-01-11 2:09PM EST2022-04-1453.4068.7572.700.00-625838.51%
MSFT220520P003650002022-01-21 3:17PM EST2022-05-2069.5070.5073.50+17.45+33.53%1134.12%
MSFT220617P003650002022-01-20 2:53PM EST2022-06-1763.0071.1574.450.00-121732.67%
MSFT220715P003650002022-01-20 2:12PM EST2022-07-1563.1071.8575.200.00-29431.29%
MSFT220916P003650002022-01-19 12:20PM EST2022-09-1664.1574.5078.150.00-545131.03%
MSFT230120P003650002022-01-14 11:17AM EST2023-01-2068.1178.7082.700.00-121029.80%
MSFT230317P003650002021-12-14 9:30AM EST2023-03-1759.6567.7071.300.00-1010114.98%
MSFT230616P003650002022-01-18 3:47PM EST2023-06-1680.2283.2086.900.00-51528.56%
MSFT240119P003650002022-01-18 12:14PM EST2024-01-1984.5089.2593.500.00-1728.20%