Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de outubro de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021C00125000 | 2022-06-29 12:36PM EDT | 125.00 | 135.10 | 155.05 | 157.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT221021C00130000 | 2022-07-27 10:38AM EDT | 130.00 | 133.86 | 155.15 | 158.85 | 0.00 | - | - | 2 | 98.73% |
| MSFT221021C00135000 | 2022-08-12 1:02PM EDT | 135.00 | 154.00 | 150.15 | 153.85 | 0.00 | - | 1 | 2 | 94.46% |
| MSFT221021C00140000 | 2022-06-15 12:02PM EDT | 140.00 | 110.50 | 115.00 | 118.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT221021C00150000 | 2022-07-27 2:31PM EDT | 150.00 | 115.79 | 135.25 | 139.05 | 0.00 | - | 1 | 8 | 84.91% |
| MSFT221021C00155000 | 2022-08-12 1:06PM EDT | 155.00 | 134.10 | 130.35 | 134.10 | 0.00 | - | 3 | 14 | 82.20% |
| MSFT221021C00160000 | 2022-08-16 2:45PM EDT | 160.00 | 132.15 | 125.85 | 128.75 | 0.00 | - | 11 | 18 | 79.47% |
| MSFT221021C00170000 | 2022-08-16 2:45PM EDT | 170.00 | 122.10 | 115.75 | 118.90 | 0.00 | - | 40 | 46 | 72.53% |
| MSFT221021C00175000 | 2022-08-12 2:20PM EDT | 175.00 | 114.68 | 110.80 | 113.90 | 0.00 | - | 3 | 3 | 69.34% |
| MSFT221021C00180000 | 2022-08-16 2:46PM EDT | 180.00 | 112.00 | 106.05 | 108.65 | 0.00 | - | 22 | 102 | 65.93% |
| MSFT221021C00185000 | 2022-08-16 2:45PM EDT | 185.00 | 107.30 | 101.25 | 104.00 | 0.00 | - | 4 | 33 | 65.33% |
| MSFT221021C00190000 | 2022-08-16 1:56PM EDT | 190.00 | 103.70 | 96.35 | 99.00 | 0.00 | - | 7 | 138 | 62.43% |
| MSFT221021C00195000 | 2022-08-16 2:43PM EDT | 195.00 | 97.55 | 91.85 | 93.85 | 0.00 | - | 1 | 83 | 60.56% |
| MSFT221021C00200000 | 2022-08-16 11:42AM EDT | 200.00 | 92.95 | 86.65 | 89.10 | 0.00 | - | 28 | 124 | 57.46% |
| MSFT221021C00205000 | 2022-08-16 2:11PM EDT | 205.00 | 90.35 | 81.95 | 84.35 | 0.00 | - | 2 | 54 | 56.16% |
| MSFT221021C00210000 | 2022-08-12 3:29PM EDT | 210.00 | 81.90 | 76.95 | 79.60 | 0.00 | - | 2 | 102 | 53.70% |
| MSFT221021C00215000 | 2022-08-04 12:41PM EDT | 215.00 | 69.55 | 72.15 | 74.75 | 0.00 | - | 1 | 20 | 51.50% |
| MSFT221021C00220000 | 2022-08-16 2:23PM EDT | 220.00 | 74.88 | 67.10 | 69.90 | 0.00 | - | 54 | 94 | 55.51% |
| MSFT221021C00225000 | 2022-08-18 1:30PM EDT | 225.00 | 68.18 | 62.65 | 64.40 | 0.00 | - | 1 | 137 | 49.76% |
| MSFT221021C00230000 | 2022-08-19 2:12PM EDT | 230.00 | 58.50 | 57.65 | 60.15 | -4.65 | -7.36% | 1 | 73 | 49.57% |
| MSFT221021C00235000 | 2022-08-19 12:59PM EDT | 235.00 | 54.45 | 53.10 | 54.60 | -3.84 | -6.59% | 13 | 138 | 43.88% |
| MSFT221021C00240000 | 2022-08-18 12:44PM EDT | 240.00 | 53.00 | 48.25 | 50.45 | 0.00 | - | 27 | 150 | 43.73% |
| MSFT221021C00245000 | 2022-08-19 2:32PM EDT | 245.00 | 44.74 | 44.15 | 45.70 | -4.16 | -8.51% | 1 | 282 | 41.10% |
| MSFT221021C00250000 | 2022-08-19 2:32PM EDT | 250.00 | 40.24 | 39.65 | 40.60 | -3.96 | -8.96% | 102 | 700 | 37.24% |
| MSFT221021C00255000 | 2022-08-19 12:59PM EDT | 255.00 | 36.30 | 34.90 | 37.45 | -3.10 | -7.87% | 4 | 905 | 39.19% |
| MSFT221021C00260000 | 2022-08-19 2:10PM EDT | 260.00 | 31.65 | 31.45 | 33.20 | -3.80 | -10.72% | 26 | 2,077 | 37.38% |
| MSFT221021C00265000 | 2022-08-19 3:39PM EDT | 265.00 | 27.59 | 26.20 | 29.40 | -3.71 | -11.85% | 14 | 1,936 | 36.41% |
| MSFT221021C00270000 | 2022-08-19 3:09PM EDT | 270.00 | 23.40 | 22.55 | 25.40 | -3.85 | -14.13% | 64 | 4,072 | 34.58% |
| MSFT221021C00275000 | 2022-08-19 3:42PM EDT | 275.00 | 19.91 | 19.50 | 20.40 | -3.79 | -15.99% | 567 | 2,713 | 30.16% |
| MSFT221021C00280000 | 2022-08-19 3:57PM EDT | 280.00 | 16.85 | 16.55 | 17.20 | -3.08 | -15.45% | 298 | 5,003 | 29.43% |
| MSFT221021C00285000 | 2022-08-19 3:54PM EDT | 285.00 | 13.65 | 13.50 | 13.75 | -2.10 | -13.33% | 758 | 3,427 | 27.61% |
| MSFT221021C00290000 | 2022-08-19 3:54PM EDT | 290.00 | 10.80 | 10.70 | 10.85 | -1.70 | -13.60% | 552 | 12,041 | 26.36% |
| MSFT221021C00295000 | 2022-08-19 3:54PM EDT | 295.00 | 8.35 | 8.30 | 8.45 | -1.65 | -16.50% | 1,420 | 11,271 | 25.50% |
| MSFT221021C00300000 | 2022-08-19 3:50PM EDT | 300.00 | 6.30 | 6.20 | 6.35 | -1.25 | -16.56% | 1,829 | 8,222 | 24.58% |
| MSFT221021C00305000 | 2022-08-19 3:53PM EDT | 305.00 | 4.65 | 4.50 | 4.65 | -0.92 | -16.52% | 397 | 4,114 | 23.80% |
| MSFT221021C00310000 | 2022-08-19 3:56PM EDT | 310.00 | 3.26 | 3.20 | 3.30 | -0.76 | -18.91% | 466 | 5,522 | 23.11% |
| MSFT221021C00315000 | 2022-08-19 3:49PM EDT | 315.00 | 2.25 | 2.20 | 2.30 | -0.65 | -22.41% | 200 | 10,496 | 22.60% |
| MSFT221021C00320000 | 2022-08-19 3:36PM EDT | 320.00 | 1.55 | 1.50 | 1.58 | -0.67 | -30.18% | 738 | 7,411 | 22.24% |
| MSFT221021C00325000 | 2022-08-19 3:50PM EDT | 325.00 | 1.07 | 1.00 | 1.07 | -0.45 | -29.61% | 178 | 2,942 | 22.00% |
| MSFT221021C00330000 | 2022-08-19 3:26PM EDT | 330.00 | 0.73 | 0.65 | 0.73 | -0.33 | -31.13% | 271 | 1,388 | 21.91% |
| MSFT221021C00335000 | 2022-08-19 2:43PM EDT | 335.00 | 0.50 | 0.45 | 0.51 | -0.24 | -32.43% | 225 | 665 | 22.02% |
| MSFT221021C00340000 | 2022-08-19 3:54PM EDT | 340.00 | 0.33 | 0.30 | 0.35 | -0.17 | -34.00% | 62 | 1,275 | 22.10% |
| MSFT221021C00345000 | 2022-08-19 1:30PM EDT | 345.00 | 0.25 | 0.20 | 0.26 | -0.11 | -30.56% | 7 | 602 | 22.49% |
| MSFT221021C00350000 | 2022-08-19 2:03PM EDT | 350.00 | 0.19 | 0.15 | 0.18 | -0.06 | -24.00% | 29 | 1,768 | 22.61% |
| MSFT221021C00355000 | 2022-08-19 2:25PM EDT | 355.00 | 0.12 | 0.10 | 0.14 | -0.08 | -40.00% | 8 | 1,276 | 23.15% |
| MSFT221021C00360000 | 2022-08-19 11:00AM EDT | 360.00 | 0.14 | 0.06 | 0.12 | -0.01 | -6.67% | 1 | 970 | 23.93% |
| MSFT221021C00365000 | 2022-08-19 2:49PM EDT | 365.00 | 0.07 | 0.04 | 0.09 | -0.05 | -41.67% | 60 | 544 | 24.22% |
| MSFT221021C00370000 | 2022-08-19 1:40PM EDT | 370.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 330 | 832 | 24.71% |
| MSFT221021C00375000 | 2022-08-19 1:35PM EDT | 375.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 237 | 808 | 25.39% |
| MSFT221021C00380000 | 2022-08-17 12:54PM EDT | 380.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 21 | 741 | 26.47% |
| MSFT221021C00385000 | 2022-08-16 9:48AM EDT | 385.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 5 | 320 | 28.42% |
| MSFT221021C00390000 | 2022-08-19 10:29AM EDT | 390.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 4 | 235 | 29.49% |
| MSFT221021C00395000 | 2022-08-16 2:03PM EDT | 395.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 109 | 30.08% |
| MSFT221021C00400000 | 2022-08-17 10:56AM EDT | 400.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,114 | 31.06% |
| MSFT221021C00410000 | 2022-08-08 9:40AM EDT | 410.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 117 | 33.11% |
| MSFT221021C00420000 | 2022-07-19 3:37PM EDT | 420.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 295 | 34.47% |
| MSFT221021C00430000 | 2022-08-05 10:14AM EDT | 430.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 597 | 36.33% |
| MSFT221021C00440000 | 2022-06-09 12:47PM EDT | 440.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 500 | 1,108 | 46.73% |
| MSFT221021C00450000 | 2022-08-12 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 220 | 388 | 39.84% |
Opções de vendapara21 de outubro de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021P00125000 | 2022-08-19 11:10AM EDT | 125.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 11 | 159 | 68.36% |
| MSFT221021P00130000 | 2022-08-19 11:04AM EDT | 130.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 15 | 281 | 66.41% |
| MSFT221021P00135000 | 2022-08-08 9:41AM EDT | 135.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 86 | 63.28% |
| MSFT221021P00140000 | 2022-08-18 11:50AM EDT | 140.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 658 | 60.55% |
| MSFT221021P00145000 | 2022-08-12 11:53AM EDT | 145.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1,470 | 1,208 | 57.62% |
| MSFT221021P00150000 | 2022-08-19 10:58AM EDT | 150.00 | 0.06 | 0.00 | 0.08 | +0.01 | +20.00% | 540 | 1,467 | 55.66% |
| MSFT221021P00155000 | 2022-08-12 9:45AM EDT | 155.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 274 | 54.69% |
| MSFT221021P00160000 | 2022-08-17 9:35AM EDT | 160.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 483 | 53.81% |
| MSFT221021P00165000 | 2022-08-19 3:41PM EDT | 165.00 | 0.11 | 0.06 | 0.11 | +0.04 | +57.14% | 10 | 6,366 | 51.95% |
| MSFT221021P00170000 | 2022-08-17 3:41PM EDT | 170.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 1 | 2,466 | 51.07% |
| MSFT221021P00175000 | 2022-08-19 3:57PM EDT | 175.00 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 68 | 331 | 50.49% |
| MSFT221021P00180000 | 2022-08-19 3:57PM EDT | 180.00 | 0.17 | 0.14 | 0.20 | +0.04 | +30.77% | 2 | 937 | 49.32% |
| MSFT221021P00185000 | 2022-08-19 1:46PM EDT | 185.00 | 0.22 | 0.18 | 0.24 | +0.06 | +37.50% | 1 | 1,636 | 47.85% |
| MSFT221021P00190000 | 2022-08-19 3:04PM EDT | 190.00 | 0.27 | 0.23 | 0.28 | +0.05 | +22.73% | 6 | 1,347 | 46.24% |
| MSFT221021P00195000 | 2022-08-19 2:34PM EDT | 195.00 | 0.31 | 0.28 | 0.34 | +0.05 | +19.23% | 12 | 908 | 44.97% |
| MSFT221021P00200000 | 2022-08-19 2:13PM EDT | 200.00 | 0.38 | 0.36 | 0.39 | +0.07 | +22.58% | 18 | 1,181 | 43.26% |
| MSFT221021P00205000 | 2022-08-18 11:39AM EDT | 205.00 | 0.35 | 0.44 | 0.48 | 0.00 | - | 10 | 719 | 42.09% |
| MSFT221021P00210000 | 2022-08-19 3:51PM EDT | 210.00 | 0.54 | 0.53 | 0.58 | +0.10 | +22.73% | 282 | 2,086 | 40.80% |
| MSFT221021P00215000 | 2022-08-19 3:20PM EDT | 215.00 | 0.69 | 0.65 | 0.70 | +0.18 | +35.29% | 26 | 1,652 | 39.53% |
| MSFT221021P00220000 | 2022-08-19 12:39PM EDT | 220.00 | 0.80 | 0.79 | 0.85 | +0.16 | +25.00% | 71 | 1,309 | 38.31% |
| MSFT221021P00225000 | 2022-08-19 2:56PM EDT | 225.00 | 1.01 | 0.96 | 1.02 | +0.22 | +27.85% | 202 | 1,679 | 37.00% |
| MSFT221021P00230000 | 2022-08-19 3:43PM EDT | 230.00 | 1.21 | 1.18 | 1.25 | +0.21 | +21.00% | 116 | 1,383 | 35.88% |
| MSFT221021P00235000 | 2022-08-19 3:53PM EDT | 235.00 | 1.47 | 1.46 | 1.54 | +0.28 | +23.53% | 171 | 3,032 | 34.82% |
| MSFT221021P00240000 | 2022-08-19 3:43PM EDT | 240.00 | 1.83 | 1.80 | 1.88 | +0.42 | +29.79% | 213 | 4,355 | 33.69% |
| MSFT221021P00245000 | 2022-08-19 3:51PM EDT | 245.00 | 2.22 | 2.21 | 2.30 | +0.48 | +27.59% | 143 | 1,967 | 32.61% |
| MSFT221021P00250000 | 2022-08-19 3:56PM EDT | 250.00 | 2.78 | 2.73 | 2.80 | +0.52 | +23.01% | 562 | 3,107 | 31.49% |
| MSFT221021P00255000 | 2022-08-19 3:59PM EDT | 255.00 | 3.40 | 3.35 | 3.45 | +0.71 | +26.39% | 298 | 2,909 | 30.52% |
| MSFT221021P00260000 | 2022-08-19 3:59PM EDT | 260.00 | 4.15 | 4.10 | 4.25 | +0.95 | +29.69% | 996 | 3,151 | 29.59% |
| MSFT221021P00265000 | 2022-08-19 3:54PM EDT | 265.00 | 5.10 | 5.05 | 5.15 | +0.98 | +23.79% | 439 | 3,375 | 28.49% |
| MSFT221021P00270000 | 2022-08-19 3:47PM EDT | 270.00 | 6.23 | 6.15 | 6.30 | +1.28 | +25.86% | 738 | 3,559 | 27.55% |
| MSFT221021P00275000 | 2022-08-19 3:55PM EDT | 275.00 | 7.55 | 7.50 | 7.65 | +1.25 | +19.84% | 849 | 3,992 | 26.56% |
| MSFT221021P00280000 | 2022-08-19 3:59PM EDT | 280.00 | 9.15 | 9.10 | 9.25 | +1.55 | +20.39% | 471 | 6,166 | 25.56% |
| MSFT221021P00285000 | 2022-08-19 3:55PM EDT | 285.00 | 11.05 | 10.95 | 11.10 | +1.93 | +21.16% | 263 | 2,343 | 24.47% |
| MSFT221021P00290000 | 2022-08-19 3:54PM EDT | 290.00 | 13.20 | 13.15 | 13.30 | +2.01 | +17.96% | 279 | 8,084 | 23.44% |
| MSFT221021P00295000 | 2022-08-19 3:12PM EDT | 295.00 | 16.05 | 14.80 | 16.50 | +2.25 | +16.30% | 52 | 1,203 | 23.79% |
| MSFT221021P00300000 | 2022-08-19 1:20PM EDT | 300.00 | 18.52 | 18.30 | 19.90 | +2.87 | +18.34% | 9 | 794 | 23.91% |
| MSFT221021P00305000 | 2022-08-19 9:50AM EDT | 305.00 | 21.90 | 21.40 | 23.85 | +3.10 | +16.49% | 2 | 468 | 24.68% |
| MSFT221021P00310000 | 2022-08-19 12:59PM EDT | 310.00 | 25.35 | 25.35 | 27.00 | +3.20 | +14.45% | 6 | 502 | 22.70% |
| MSFT221021P00315000 | 2022-08-19 1:50PM EDT | 315.00 | 30.00 | 29.25 | 30.80 | +4.14 | +16.01% | 2 | 539 | 21.42% |
| MSFT221021P00320000 | 2022-08-19 3:51PM EDT | 320.00 | 35.00 | 32.95 | 35.85 | +3.90 | +12.54% | 2 | 819 | 23.89% |
| MSFT221021P00325000 | 2022-08-19 10:56AM EDT | 325.00 | 39.15 | 37.85 | 39.80 | +4.61 | +13.35% | 14 | 61 | 21.39% |
| MSFT221021P00330000 | 2022-08-19 3:44PM EDT | 330.00 | 43.70 | 42.15 | 44.65 | +4.59 | +11.74% | 3 | 520 | 22.40% |
| MSFT221021P00335000 | 2022-08-17 12:34PM EDT | 335.00 | 43.75 | 47.25 | 50.15 | 0.00 | - | 5 | 299 | 27.03% |
| MSFT221021P00340000 | 2022-08-19 12:42PM EDT | 340.00 | 53.44 | 52.30 | 54.85 | +4.44 | +9.06% | 2 | 1 | 27.19% |
| MSFT221021P00345000 | 2022-07-12 3:40PM EDT | 345.00 | 92.70 | 56.55 | 60.50 | 0.00 | - | 1 | 0 | 32.50% |
| MSFT221021P00350000 | 2022-08-16 3:46PM EDT | 350.00 | 57.40 | 62.15 | 65.20 | 0.00 | - | 1 | 2 | 32.71% |
| MSFT221021P00355000 | 2022-05-23 10:06AM EDT | 355.00 | 98.93 | 96.50 | 100.05 | 0.00 | - | 2 | 0 | 108.54% |
| MSFT221021P00360000 | 2022-06-13 9:35AM EDT | 360.00 | 114.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221021P00365000 | 2022-06-09 10:44AM EDT | 365.00 | 92.69 | 95.70 | 99.15 | 0.00 | - | 1 | 0 | 89.33% |
| MSFT221021P00375000 | 2022-03-23 3:43PM EDT | 375.00 | 76.75 | 100.20 | 104.20 | 0.00 | - | - | 4 | 81.12% |
| MSFT221021P00380000 | 2022-03-17 10:45AM EDT | 380.00 | 90.50 | 100.35 | 102.55 | 0.00 | - | - | 3 | 67.32% |
| MSFT221021P00400000 | 2022-08-16 9:51AM EDT | 400.00 | 108.50 | 112.10 | 115.10 | 0.00 | - | 1 | 1 | 47.36% |
© 2022 Yahoo. Todos os direitos reservados.
