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:375.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003750002022-01-21 3:54PM EST2022-01-280.070.060.17+0.04+133.33%4591,21579.30%
MSFT220204C003750002022-01-21 1:05PM EST2022-02-040.060.030.15-0.02-25.00%1229452.25%
MSFT220211C003750002022-01-20 9:38AM EST2022-02-110.110.080.210.00-14347.12%
MSFT220218C003750002022-01-21 3:39PM EST2022-02-180.200.150.260.00-702,53441.85%
MSFT220225C003750002022-01-21 3:22PM EST2022-02-250.200.170.36-0.15-42.86%113539.21%
MSFT220304C003750002022-01-20 12:30PM EST2022-03-040.460.050.630.00---39.26%
MSFT220318C003750002022-01-21 3:57PM EST2022-03-180.660.430.73+0.03+4.76%1203,20234.84%
MSFT220414C003750002022-01-21 3:15PM EST2022-04-141.201.011.40-0.08-6.25%3982,48832.58%
MSFT220520C003750002022-01-21 12:26PM EST2022-05-202.282.002.37-0.58-20.28%530830.77%
MSFT220617C003750002022-01-21 3:53PM EST2022-06-173.002.703.15-0.05-1.64%17219,60329.83%
MSFT220715C003750002022-01-21 2:24PM EST2022-07-154.103.004.55-0.90-18.00%11654430.43%
MSFT220819C003750002022-01-21 11:30AM EST2022-08-196.005.556.20-0.15-2.44%377-30.69%
MSFT220916C003750002022-01-21 3:59PM EST2022-09-166.355.957.30-0.35-5.22%501,09430.50%
MSFT230120C003750002022-01-21 3:00PM EST2023-01-2011.0010.1512.30-1.00-8.33%242,28930.19%
MSFT230317C003750002022-01-21 11:47AM EST2023-03-1714.1011.4014.85-0.15-1.05%187330.51%
MSFT230616C003750002022-01-21 11:27AM EST2023-06-1618.1014.5518.50-0.53-2.84%127930.64%
MSFT240119C003750002022-01-21 3:53PM EST2024-01-1925.5322.2526.85-2.57-9.15%81,21631.07%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003750002022-01-10 3:32PM EST2022-01-2875.0077.0080.70+12.00+19.05%24126.37%
MSFT220204P003750002022-01-21 9:59AM EST2022-02-0476.1076.8580.80+11.80+18.35%1287.01%
MSFT220218P003750002022-01-19 12:04PM EST2022-02-1866.9777.5081.450.00-18065.10%
MSFT220225P003750002022-01-18 12:10AM EST2022-02-2569.0077.5081.300.00--157.10%
MSFT220318P003750002022-01-19 1:03PM EST2022-03-1876.1577.8581.75+11.30+17.42%124447.01%
MSFT220414P003750002022-01-19 3:47PM EST2022-04-1469.8678.1582.250.00-17140.29%
MSFT220520P003750002022-01-18 12:10AM EST2022-05-2069.2179.3583.200.00--436.17%
MSFT220617P003750002022-01-06 12:18PM EST2022-06-1779.0080.5083.60+14.00+21.54%16733.43%
MSFT220715P003750002021-12-29 2:38PM EST2022-07-1546.1081.0084.550.00-114432.50%
MSFT220916P003750002022-01-12 10:42AM EST2022-09-1664.4083.2586.700.00-18533131.18%
MSFT230120P003750002022-01-14 9:49AM EST2023-01-2079.8686.4090.600.00-112529.53%
MSFT230317P003750002021-11-05 12:42PM EST2023-03-1764.8372.5077.000.00-860.00%
MSFT230616P003750002022-01-21 1:23PM EST2023-06-1693.3691.0095.30+7.26+8.43%167228.92%
MSFT240119P003750002022-01-18 1:19PM EST2024-01-1993.1096.65101.000.00-11728.04%