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:380.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003800002022-01-21 3:21PM EST2022-01-280.060.020.07+0.03+100.00%39019974.61%
MSFT220204C003800002022-01-21 2:38PM EST2022-02-040.070.050.07-0.01-12.50%7335752.34%
MSFT220211C003800002022-01-20 12:18PM EST2022-02-110.120.040.170.00-114047.90%
MSFT220218C003800002022-01-21 3:30PM EST2022-02-180.160.120.23+0.02+14.29%3867,19743.02%
MSFT220225C003800002022-01-21 10:24AM EST2022-02-250.180.120.22-0.03-14.29%11838.09%
MSFT220304C003800002022-01-21 12:41PM EST2022-03-040.300.010.67+0.09+42.86%13141.48%
MSFT220318C003800002022-01-21 3:17PM EST2022-03-180.560.390.62+0.02+3.70%741,77235.30%
MSFT220414C003800002022-01-21 3:05PM EST2022-04-140.980.751.11-0.02-2.00%3262132.32%
MSFT220520C003800002022-01-21 2:38PM EST2022-05-201.971.362.05-0.45-18.60%534930.88%
MSFT220617C003800002022-01-21 3:11PM EST2022-06-172.671.922.79-0.09-3.26%643,00629.99%
MSFT220715C003800002022-01-20 9:38AM EST2022-07-154.432.653.700.00-287529.68%
MSFT220819C003800002022-01-20 3:59PM EST2022-08-194.974.805.150.00---29.90%
MSFT220916C003800002022-01-21 3:52PM EST2022-09-165.704.506.85-1.20-17.39%231,00730.84%
MSFT230120C003800002022-01-21 3:17PM EST2023-01-2010.008.2011.85-0.85-7.83%6734,34530.62%
MSFT230317C003800002022-01-21 9:53AM EST2023-03-1712.3110.5013.95-1.48-10.73%145230.52%
MSFT230616C003800002022-01-21 11:22AM EST2023-06-1617.3513.5517.50-1.05-5.71%61,14630.63%
MSFT240119C003800002022-01-21 9:36AM EST2024-01-1924.3521.0025.75-2.60-9.65%737431.07%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003800002021-12-29 10:48AM EST2022-01-2838.1082.0085.800.00--0133.30%
MSFT220204P003800002022-01-10 10:21AM EST2022-02-0474.3881.9585.800.00-5590.58%
MSFT220218P003800002022-01-21 10:51AM EST2022-02-1878.6582.5086.40+8.08+11.45%15767.33%
MSFT220318P003800002022-01-13 11:45AM EST2022-03-1867.1282.7086.700.00-110448.62%
MSFT220414P003800002021-12-03 2:46PM EST2022-04-1464.0545.8547.950.00-1530.00%
MSFT220520P003800002022-01-18 12:10AM EST2022-05-2073.8184.0087.900.00--736.71%
MSFT220617P003800002022-01-21 10:07AM EST2022-06-1781.0084.8588.20+1.20+1.50%240933.72%
MSFT220715P003800002021-12-10 12:15PM EST2022-07-1551.8969.3072.100.00-5230.00%
MSFT220819P003800002022-01-18 12:10AM EST2022-08-1967.9586.7090.300.00--132.01%
MSFT220916P003800002022-01-05 9:47AM EST2022-09-1681.0087.7090.150.00-614029.82%
MSFT230120P003800002022-01-20 10:30AM EST2023-01-2080.6790.5094.950.00-68029.72%
MSFT230317P003800002021-12-14 9:30AM EST2023-03-1769.4278.5582.800.00-21020.00%
MSFT230616P003800002021-12-14 1:55PM EST2023-06-1678.6084.2087.700.00-452017.44%
MSFT240119P003800002022-01-13 3:34PM EST2024-01-1995.68100.40105.000.00-4012228.06%