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:390.00
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128C003900002022-01-21 3:46PM EST2022-01-280.040.000.08+0.02+100.00%53736880.47%
MSFT220204C003900002022-01-21 12:10PM EST2022-02-040.050.000.12-0.01-16.67%75457.03%
MSFT220211C003900002022-01-21 10:43AM EST2022-02-110.060.000.12-0.02-25.00%22349.81%
MSFT220218C003900002022-01-21 3:33PM EST2022-02-180.120.050.19-0.03-20.00%4754745.51%
MSFT220225C003900002022-01-21 10:06AM EST2022-02-250.130.060.21-0.08-38.10%--41.11%
MSFT220304C003900002022-01-20 9:35AM EST2022-03-040.25-0.000.00--012.50%
MSFT220318C003900002022-01-21 2:48PM EST2022-03-180.360.270.47-0.11-23.40%261,57036.48%
MSFT220414C003900002022-01-21 1:19PM EST2022-04-140.700.490.85-0.18-20.45%3267533.13%
MSFT220520C003900002022-01-21 1:57PM EST2022-05-201.451.101.56-0.27-15.70%27231.21%
MSFT220617C003900002022-01-21 11:27AM EST2022-06-172.181.622.13+0.12+5.83%73,45530.12%
MSFT220715C003900002022-01-21 10:50AM EST2022-07-152.862.402.92+0.26+10.00%2124829.82%
MSFT220819C003900002022-01-21 1:21PM EST2022-08-193.823.204.50-0.70-15.49%582830.64%
MSFT220916C003900002022-01-21 11:59AM EST2022-09-164.453.605.60-1.30-22.61%2250430.73%
MSFT230120C003900002022-01-21 3:58PM EST2023-01-208.888.2010.00+0.18+2.07%1402,96430.28%
MSFT230317C003900002022-01-21 11:53AM EST2023-03-1711.808.7012.50-0.35-2.88%13,91730.74%
MSFT230616C003900002022-01-21 1:55PM EST2023-06-1614.7011.5015.95-0.20-1.34%31,57530.86%
MSFT240119C003900002022-01-21 3:59PM EST2024-01-1921.3820.0023.30-2.82-11.65%1242630.82%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220128P003900002021-12-31 9:57AM EST2022-01-2852.2992.0095.800.00-10143.46%
MSFT220218P003900002022-01-18 1:27PM EST2022-02-1886.7092.3596.450.00-81451.37%
MSFT220318P003900002021-12-01 9:47AM EST2022-03-1857.1054.8556.150.00-1970.00%
MSFT220414P003900002021-12-29 3:54PM EST2022-04-1451.0592.8096.700.00-1010142.74%
MSFT220617P003900002022-01-04 2:57PM EST2022-06-1767.0094.0097.950.00-11717035.43%
MSFT220715P003900002022-01-10 2:50PM EST2022-07-1582.3094.4598.550.00-4133.79%
MSFT220916P003900002022-01-18 2:03PM EST2022-09-1690.6596.10100.000.00-25631.50%
MSFT230120P003900002022-01-20 3:33PM EST2023-01-2093.2299.00103.000.00-1114729.21%
MSFT230317P003900002021-11-22 11:36AM EST2023-03-1767.1073.8078.500.00-13210.00%
MSFT230616P003900002021-12-21 10:05AM EST2023-06-1687.67103.00107.500.00-51,10028.82%
MSFT240119P003900002021-12-14 3:43PM EST2024-01-1991.5398.00102.500.00-52320.25%