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:370.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003700002022-01-21 3:45PM EST2022-01-280.060.030.13+0.02+50.00%72640972.07%
MSFT220204C003700002022-01-21 1:05PM EST2022-02-040.070.020.12-0.04-36.36%2125151.56%
MSFT220211C003700002022-01-21 10:34AM EST2022-02-110.150.130.24-0.03-16.67%15845.75%
MSFT220218C003700002022-01-21 3:40PM EST2022-02-180.240.200.31-0.01-4.00%2086,35240.94%
MSFT220225C003700002022-01-21 3:45PM EST2022-02-250.300.230.42-0.08-21.05%188438.33%
MSFT220304C003700002022-01-19 3:51PM EST2022-03-040.510.140.910.00-81140.23%
MSFT220318C003700002022-01-21 12:19PM EST2022-03-180.700.550.85-0.10-12.50%743,01734.27%
MSFT220414C003700002022-01-21 3:29PM EST2022-04-141.371.151.55-0.03-2.14%1460931.90%
MSFT220520C003700002022-01-21 2:40PM EST2022-05-202.772.182.75-0.23-7.67%2321630.70%
MSFT220617C003700002022-01-21 3:33PM EST2022-06-173.523.053.65-0.18-4.86%932,29629.90%
MSFT220715C003700002022-01-21 2:21PM EST2022-07-154.653.454.80+0.15+3.33%11133729.79%
MSFT220819C003700002022-01-21 12:11PM EST2022-08-196.204.857.30-0.30-4.62%135631.36%
MSFT220916C003700002022-01-21 2:40PM EST2022-09-167.405.908.15-0.60-7.50%397530.68%
MSFT230120C003700002022-01-21 3:53PM EST2023-01-2011.9011.4014.20-1.35-10.19%1186,32731.19%
MSFT230317C003700002022-01-20 1:02PM EST2023-03-1716.9012.4516.500.00-273531.13%
MSFT230616C003700002022-01-21 3:59PM EST2023-06-1618.5617.0020.00-0.94-4.82%4078,60731.00%
MSFT240119C003700002022-01-21 11:29AM EST2024-01-1927.0026.3528.05-0.60-2.17%697431.11%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003700002022-01-21 3:44PM EST2022-01-2871.1072.0075.80+14.60+25.84%41122.68%
MSFT220204P003700002021-12-28 11:09AM EST2022-02-0429.4072.0075.700.00--082.25%
MSFT220211P003700002022-01-18 1:21PM EST2022-02-1166.7066.7069.850.00--00.00%
MSFT220218P003700002022-01-21 3:32PM EST2022-02-1872.7872.5576.45+3.33+4.79%4025362.45%
MSFT220318P003700002022-01-12 3:57PM EST2022-03-1854.0073.0076.950.00-413545.99%
MSFT220414P003700002022-01-06 11:02AM EST2022-04-1470.0073.5077.450.00-19139.37%
MSFT220617P003700002022-01-19 3:50PM EST2022-06-1769.0075.5078.850.00-114832.72%
MSFT220715P003700002022-01-21 1:18PM EST2022-07-1573.8076.2080.00+17.60+31.32%157432.16%
MSFT220916P003700002022-01-12 10:42AM EST2022-09-1660.5279.0582.350.00-20042731.04%
MSFT230120P003700002022-01-14 9:49AM EST2023-01-2071.2382.6586.500.00-132429.55%
MSFT230317P003700002022-01-13 11:49AM EST2023-03-1772.8684.4088.750.00-110729.61%
MSFT230616P003700002022-01-21 10:00AM EST2023-06-1686.9587.0091.50+6.45+8.01%27,70429.08%
MSFT240119P003700002022-01-06 10:02AM EST2024-01-1984.1592.9097.000.00-310627.98%