Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221118C00125000 | 2022-08-04 2:03PM EDT | 125.00 | 158.00 | 160.40 | 163.80 | 0.00 | - | 1 | 2 | 87.67% |
| MSFT221118C00150000 | 2022-07-29 1:28PM EDT | 150.00 | 130.10 | 135.75 | 139.40 | 0.00 | - | 11 | 16 | 75.68% |
| MSFT221118C00160000 | 2022-08-16 12:06PM EDT | 160.00 | 133.61 | 126.15 | 129.05 | 0.00 | - | 12 | 12 | 69.31% |
| MSFT221118C00170000 | 2022-08-15 3:56PM EDT | 170.00 | 124.26 | 116.45 | 119.45 | 0.00 | - | 45 | 46 | 65.99% |
| MSFT221118C00175000 | 2022-08-16 11:52AM EDT | 175.00 | 118.97 | 111.25 | 114.55 | 0.00 | - | 5 | 48 | 62.49% |
| MSFT221118C00180000 | 2022-08-15 3:33PM EDT | 180.00 | 114.58 | 106.55 | 109.65 | 0.00 | - | 13 | 28 | 60.91% |
| MSFT221118C00185000 | 2022-06-21 12:21PM EDT | 185.00 | 72.75 | 81.00 | 84.35 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT221118C00190000 | 2022-08-12 3:28PM EDT | 190.00 | 102.15 | 96.90 | 100.20 | 0.00 | - | 1 | 4 | 57.76% |
| MSFT221118C00195000 | 2022-08-16 11:37AM EDT | 195.00 | 99.38 | 91.85 | 95.30 | 0.00 | - | 2 | 17 | 54.92% |
| MSFT221118C00200000 | 2022-08-19 9:58AM EDT | 200.00 | 89.11 | 87.35 | 90.40 | -4.49 | -4.80% | 4 | 85 | 53.58% |
| MSFT221118C00205000 | 2022-08-15 3:39PM EDT | 205.00 | 90.07 | 82.80 | 85.65 | 0.00 | - | 11 | 43 | 52.32% |
| MSFT221118C00210000 | 2022-08-15 3:11PM EDT | 210.00 | 85.35 | 77.65 | 80.60 | 0.00 | - | 5 | 39 | 55.05% |
| MSFT221118C00215000 | 2022-08-17 2:13PM EDT | 215.00 | 79.96 | 73.05 | 75.50 | 0.00 | - | 1 | 12 | 51.56% |
| MSFT221118C00220000 | 2022-08-16 2:21PM EDT | 220.00 | 76.06 | 68.55 | 70.55 | 0.00 | - | 48 | 140 | 48.69% |
| MSFT221118C00225000 | 2022-08-18 1:30PM EDT | 225.00 | 69.66 | 64.00 | 66.05 | 0.00 | - | 1 | 88 | 47.35% |
| MSFT221118C00230000 | 2022-08-19 3:52PM EDT | 230.00 | 59.95 | 59.65 | 61.30 | -5.45 | -8.33% | 26 | 292 | 45.08% |
| MSFT221118C00235000 | 2022-08-19 10:01AM EDT | 235.00 | 56.40 | 55.15 | 57.35 | -2.97 | -5.00% | 83 | 10,166 | 45.07% |
| MSFT221118C00240000 | 2022-08-19 3:13PM EDT | 240.00 | 50.88 | 50.80 | 52.15 | -4.47 | -8.08% | 2 | 173 | 41.35% |
| MSFT221118C00245000 | 2022-08-18 3:49PM EDT | 245.00 | 51.10 | 46.00 | 48.45 | 0.00 | - | 94 | 349 | 41.55% |
| MSFT221118C00250000 | 2022-08-17 10:38AM EDT | 250.00 | 46.40 | 42.25 | 43.65 | 0.00 | - | 1,400 | 747 | 38.77% |
| MSFT221118C00255000 | 2022-08-18 12:27PM EDT | 255.00 | 41.97 | 37.95 | 39.60 | 0.00 | - | 3 | 756 | 37.63% |
| MSFT221118C00260000 | 2022-08-19 2:52PM EDT | 260.00 | 34.45 | 33.95 | 35.80 | -5.54 | -13.85% | 18 | 1,623 | 36.77% |
| MSFT221118C00265000 | 2022-08-19 2:52PM EDT | 265.00 | 30.60 | 30.35 | 31.70 | -4.40 | -12.57% | 1 | 709 | 35.04% |
| MSFT221118C00270000 | 2022-08-19 10:24AM EDT | 270.00 | 28.00 | 26.30 | 28.55 | -2.90 | -9.39% | 4 | 2,854 | 34.91% |
| MSFT221118C00275000 | 2022-08-19 11:47AM EDT | 275.00 | 24.52 | 23.30 | 24.40 | -2.34 | -8.71% | 101 | 2,286 | 32.58% |
| MSFT221118C00280000 | 2022-08-19 3:49PM EDT | 280.00 | 20.70 | 19.60 | 21.70 | -2.22 | -9.69% | 19 | 3,981 | 32.59% |
| MSFT221118C00285000 | 2022-08-19 3:58PM EDT | 285.00 | 17.50 | 17.10 | 17.80 | -3.21 | -15.50% | 277 | 3,552 | 30.13% |
| MSFT221118C00290000 | 2022-08-19 3:53PM EDT | 290.00 | 14.80 | 14.25 | 14.85 | -1.70 | -10.30% | 1,738 | 4,657 | 28.97% |
| MSFT221118C00295000 | 2022-08-19 3:51PM EDT | 295.00 | 12.35 | 12.10 | 12.30 | -2.40 | -16.27% | 317 | 2,520 | 28.10% |
| MSFT221118C00300000 | 2022-08-19 3:55PM EDT | 300.00 | 9.92 | 9.85 | 10.00 | -1.68 | -14.48% | 301 | 4,034 | 27.24% |
| MSFT221118C00305000 | 2022-08-19 3:55PM EDT | 305.00 | 7.97 | 7.50 | 8.10 | -1.33 | -14.30% | 251 | 1,854 | 26.65% |
| MSFT221118C00310000 | 2022-08-19 3:26PM EDT | 310.00 | 6.31 | 5.95 | 6.40 | -1.79 | -22.10% | 75 | 3,081 | 25.98% |
| MSFT221118C00315000 | 2022-08-19 2:55PM EDT | 315.00 | 4.90 | 4.80 | 5.00 | -1.25 | -20.33% | 52 | 2,118 | 25.42% |
| MSFT221118C00320000 | 2022-08-19 3:59PM EDT | 320.00 | 3.77 | 3.60 | 3.80 | -1.08 | -22.27% | 247 | 9,437 | 24.81% |
| MSFT221118C00325000 | 2022-08-19 3:46PM EDT | 325.00 | 2.77 | 2.73 | 2.90 | -1.08 | -28.05% | 22 | 7,118 | 24.45% |
| MSFT221118C00330000 | 2022-08-19 2:18PM EDT | 330.00 | 2.09 | 2.02 | 2.20 | -0.84 | -28.67% | 172 | 1,912 | 24.17% |
| MSFT221118C00335000 | 2022-08-19 3:19PM EDT | 335.00 | 1.57 | 1.49 | 1.64 | -0.57 | -26.64% | 14 | 2,089 | 23.89% |
| MSFT221118C00340000 | 2022-08-19 12:51PM EDT | 340.00 | 1.22 | 1.10 | 1.23 | -0.30 | -19.74% | 47 | 1,327 | 23.75% |
| MSFT221118C00345000 | 2022-08-19 1:51PM EDT | 345.00 | 0.89 | 0.82 | 0.93 | -0.26 | -22.61% | 49 | 921 | 23.72% |
| MSFT221118C00350000 | 2022-08-19 2:52PM EDT | 350.00 | 0.67 | 0.63 | 0.70 | -0.28 | -29.47% | 201 | 4,199 | 23.69% |
| MSFT221118C00355000 | 2022-08-19 11:54AM EDT | 355.00 | 0.55 | 0.43 | 0.54 | -0.19 | -25.68% | 54 | 388 | 23.83% |
| MSFT221118C00360000 | 2022-08-19 11:15AM EDT | 360.00 | 0.44 | 0.35 | 0.40 | -0.18 | -29.03% | 54 | 369 | 23.79% |
| MSFT221118C00365000 | 2022-08-19 11:52AM EDT | 365.00 | 0.34 | 0.26 | 0.33 | -0.11 | -24.44% | 6 | 523 | 24.20% |
| MSFT221118C00370000 | 2022-08-18 12:13PM EDT | 370.00 | 0.34 | 0.17 | 0.26 | 0.00 | - | 4 | 200 | 24.41% |
| MSFT221118C00375000 | 2022-08-15 12:14PM EDT | 375.00 | 0.29 | 0.15 | 0.21 | 0.00 | - | 11 | 704 | 24.71% |
| MSFT221118C00380000 | 2022-08-17 10:06AM EDT | 380.00 | 0.26 | 0.09 | 0.20 | 0.00 | - | 3 | 997 | 25.54% |
| MSFT221118C00385000 | 2022-08-18 3:55PM EDT | 385.00 | 0.15 | 0.07 | 0.15 | -0.01 | -6.25% | 1 | 280 | 25.54% |
| MSFT221118C00390000 | 2022-08-19 9:45AM EDT | 390.00 | 0.13 | 0.07 | 0.12 | +0.01 | +8.33% | 2 | 382 | 25.78% |
| MSFT221118C00395000 | 2022-08-19 9:45AM EDT | 395.00 | 0.10 | 0.05 | 0.13 | -0.01 | -9.09% | 1 | 565 | 26.95% |
| MSFT221118C00400000 | 2022-08-17 11:25AM EDT | 400.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 10 | 182 | 27.59% |
| MSFT221118C00405000 | 2022-08-18 1:47PM EDT | 405.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 22 | 583 | 28.17% |
| MSFT221118C00410000 | 2022-08-12 1:31PM EDT | 410.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 726 | 28.37% |
| MSFT221118C00415000 | 2022-08-12 11:51AM EDT | 415.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 34 | 388 | 28.81% |
| MSFT221118C00420000 | 2022-08-16 10:25AM EDT | 420.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 503 | 29.59% |
| MSFT221118C00425000 | 2022-08-17 2:45PM EDT | 425.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 238 | 30.81% |
| MSFT221118C00430000 | 2022-08-12 11:51AM EDT | 430.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 143 | 31.59% |
| MSFT221118C00435000 | 2022-07-13 2:44PM EDT | 435.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 6 | 229 | 33.11% |
| MSFT221118C00440000 | 2022-08-04 10:36AM EDT | 440.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 321 | 33.11% |
| MSFT221118C00445000 | 2022-08-12 2:50PM EDT | 445.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 61 | 146 | 33.50% |
| MSFT221118C00450000 | 2022-05-23 9:51AM EDT | 450.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 29 | 39.65% |
| MSFT221118C00460000 | 2022-08-15 11:56AM EDT | 460.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 120 | 33.20% |
Opções de vendapara18 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221118P00125000 | 2022-08-17 11:15AM EDT | 125.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 105 | 58.59% |
| MSFT221118P00130000 | 2022-08-15 3:54PM EDT | 130.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 2 | 206 | 58.20% |
| MSFT221118P00135000 | 2022-08-10 10:13AM EDT | 135.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 10 | 60 | 56.64% |
| MSFT221118P00140000 | 2022-08-12 9:30AM EDT | 140.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 1 | 687 | 55.47% |
| MSFT221118P00145000 | 2022-08-19 10:52AM EDT | 145.00 | 0.14 | 0.09 | 0.15 | +0.04 | +40.00% | 10 | 367 | 54.69% |
| MSFT221118P00150000 | 2022-08-18 3:47PM EDT | 150.00 | 0.14 | 0.10 | 0.19 | 0.00 | - | 2 | 569 | 53.32% |
| MSFT221118P00155000 | 2022-08-19 12:30PM EDT | 155.00 | 0.18 | 0.13 | 0.21 | +0.04 | +28.57% | 192 | 5,062 | 51.86% |
| MSFT221118P00160000 | 2022-08-19 12:42PM EDT | 160.00 | 0.22 | 0.19 | 0.25 | +0.03 | +15.79% | 1 | 788 | 51.07% |
| MSFT221118P00165000 | 2022-08-19 12:41PM EDT | 165.00 | 0.28 | 0.24 | 0.27 | +0.07 | +33.33% | 1 | 593 | 50.00% |
| MSFT221118P00170000 | 2022-08-19 2:25PM EDT | 170.00 | 0.33 | 0.26 | 0.34 | +0.04 | +13.79% | 5 | 513 | 49.17% |
| MSFT221118P00175000 | 2022-08-18 3:02PM EDT | 175.00 | 0.39 | 0.35 | 0.40 | +0.06 | +18.18% | 1 | 626 | 47.85% |
| MSFT221118P00180000 | 2022-08-19 3:52PM EDT | 180.00 | 0.45 | 0.40 | 0.48 | +0.07 | +18.42% | 26 | 438 | 46.73% |
| MSFT221118P00185000 | 2022-08-18 9:37AM EDT | 185.00 | 0.47 | 0.51 | 0.56 | 0.00 | - | 2 | 730 | 45.44% |
| MSFT221118P00190000 | 2022-08-19 10:32AM EDT | 190.00 | 0.60 | 0.61 | 0.67 | +0.05 | +9.09% | 1 | 1,878 | 44.39% |
| MSFT221118P00195000 | 2022-08-18 1:46PM EDT | 195.00 | 0.66 | 0.70 | 0.79 | 0.00 | - | 1 | 1,920 | 43.21% |
| MSFT221118P00200000 | 2022-08-19 3:49PM EDT | 200.00 | 0.90 | 0.87 | 0.94 | +0.10 | +12.50% | 21 | 912 | 42.16% |
| MSFT221118P00205000 | 2022-08-19 11:42AM EDT | 205.00 | 1.08 | 1.04 | 1.11 | +0.16 | +17.39% | 2 | 1,735 | 41.08% |
| MSFT221118P00210000 | 2022-08-18 3:56PM EDT | 210.00 | 1.22 | 1.23 | 1.32 | +0.12 | +10.91% | 1 | 1,600 | 40.08% |
| MSFT221118P00215000 | 2022-08-19 11:03AM EDT | 215.00 | 1.53 | 1.46 | 1.55 | +0.26 | +20.47% | 5 | 3,153 | 38.99% |
| MSFT221118P00220000 | 2022-08-19 3:44PM EDT | 220.00 | 1.79 | 1.73 | 1.81 | +0.32 | +21.77% | 9 | 2,263 | 37.87% |
| MSFT221118P00225000 | 2022-08-19 2:12PM EDT | 225.00 | 2.10 | 2.05 | 2.16 | +0.16 | +8.25% | 32 | 2,436 | 36.98% |
| MSFT221118P00230000 | 2022-08-19 3:44PM EDT | 230.00 | 2.49 | 2.44 | 2.54 | +0.47 | +23.27% | 75 | 1,624 | 35.97% |
| MSFT221118P00235000 | 2022-08-19 2:46PM EDT | 235.00 | 3.01 | 2.89 | 3.05 | +0.54 | +21.86% | 77 | 1,635 | 35.21% |
| MSFT221118P00240000 | 2022-08-19 3:44PM EDT | 240.00 | 3.48 | 3.40 | 3.60 | +0.47 | +15.61% | 19 | 3,288 | 34.30% |
| MSFT221118P00245000 | 2022-08-19 3:41PM EDT | 245.00 | 4.15 | 4.05 | 4.20 | +0.30 | +7.79% | 58 | 1,092 | 33.28% |
| MSFT221118P00250000 | 2022-08-19 3:54PM EDT | 250.00 | 4.90 | 4.75 | 5.00 | +0.78 | +18.93% | 149 | 3,781 | 32.54% |
| MSFT221118P00255000 | 2022-08-19 3:01PM EDT | 255.00 | 5.85 | 5.70 | 5.85 | +1.05 | +21.87% | 62 | 1,564 | 31.62% |
| MSFT221118P00260000 | 2022-08-19 3:59PM EDT | 260.00 | 6.80 | 6.65 | 6.90 | +1.04 | +18.06% | 120 | 4,047 | 30.85% |
| MSFT221118P00265000 | 2022-08-19 3:36PM EDT | 265.00 | 7.85 | 7.80 | 8.05 | +1.30 | +19.85% | 73 | 798 | 29.97% |
| MSFT221118P00270000 | 2022-08-19 3:41PM EDT | 270.00 | 9.29 | 9.15 | 9.40 | +1.64 | +21.44% | 166 | 1,970 | 29.14% |
| MSFT221118P00275000 | 2022-08-19 3:58PM EDT | 275.00 | 10.75 | 10.70 | 10.95 | +1.62 | +17.74% | 63 | 2,550 | 28.34% |
| MSFT221118P00280000 | 2022-08-19 3:54PM EDT | 280.00 | 12.50 | 12.50 | 12.70 | +1.75 | +16.28% | 81 | 2,688 | 27.51% |
| MSFT221118P00285000 | 2022-08-19 3:40PM EDT | 285.00 | 14.57 | 14.45 | 14.65 | +1.76 | +13.74% | 400 | 3,566 | 26.63% |
| MSFT221118P00290000 | 2022-08-19 3:52PM EDT | 290.00 | 16.60 | 16.65 | 16.85 | +2.30 | +16.08% | 671 | 1,674 | 25.75% |
| MSFT221118P00295000 | 2022-08-19 3:51PM EDT | 295.00 | 19.00 | 19.15 | 19.40 | +2.30 | +13.77% | 194 | 1,301 | 25.03% |
| MSFT221118P00300000 | 2022-08-19 1:31PM EDT | 300.00 | 22.25 | 20.85 | 22.45 | +3.34 | +17.66% | 4 | 499 | 24.70% |
| MSFT221118P00305000 | 2022-08-19 10:05AM EDT | 305.00 | 24.42 | 23.65 | 25.40 | +2.58 | +11.81% | 2 | 493 | 23.69% |
| MSFT221118P00310000 | 2022-08-19 10:05AM EDT | 310.00 | 27.72 | 26.55 | 29.40 | +2.88 | +11.59% | 2 | 237 | 24.25% |
| MSFT221118P00315000 | 2022-08-02 10:19AM EDT | 315.00 | 43.55 | 30.70 | 32.65 | 0.00 | - | 1 | 934 | 22.70% |
| MSFT221118P00320000 | 2022-08-18 9:34AM EDT | 320.00 | 32.84 | 34.35 | 36.90 | 0.00 | - | 2 | 236 | 22.92% |
| MSFT221118P00325000 | 2022-08-18 12:19PM EDT | 325.00 | 36.10 | 38.55 | 40.60 | 0.00 | - | 1 | 45 | 20.94% |
| MSFT221118P00330000 | 2022-08-19 1:28PM EDT | 330.00 | 43.80 | 42.75 | 45.10 | +2.77 | +6.75% | 4 | 23 | 20.75% |
| MSFT221118P00335000 | 2022-08-19 11:24AM EDT | 335.00 | 49.40 | 47.60 | 50.05 | +4.50 | +10.02% | 8 | 43 | 22.12% |
| MSFT221118P00340000 | 2022-08-19 2:56PM EDT | 340.00 | 53.95 | 52.00 | 55.10 | +5.95 | +12.40% | 1 | 19 | 23.88% |
| MSFT221118P00345000 | 2022-08-12 3:23PM EDT | 345.00 | 55.00 | 56.90 | 60.15 | 0.00 | - | 1 | 19 | 25.60% |
| MSFT221118P00350000 | 2022-08-17 3:47PM EDT | 350.00 | 59.00 | 62.15 | 65.05 | 0.00 | - | 4 | 3 | 26.58% |
| MSFT221118P00355000 | 2022-05-25 10:06AM EDT | 355.00 | 97.94 | 89.95 | 91.90 | 0.00 | - | 2 | 0 | 77.10% |
| MSFT221118P00360000 | 2022-06-10 9:37AM EDT | 360.00 | 101.85 | 91.30 | 93.80 | 0.00 | - | 1 | 0 | 72.77% |
| MSFT221118P00370000 | 2022-04-13 3:09PM EDT | 370.00 | 84.97 | 108.40 | 111.30 | 0.00 | - | 1 | 25 | 90.51% |
| MSFT221118P00375000 | 2022-04-25 10:44AM EDT | 375.00 | 100.50 | 110.70 | 114.90 | 0.00 | - | - | 0 | 88.63% |
| MSFT221118P00400000 | 2022-04-11 11:36AM EDT | 400.00 | 114.64 | 135.80 | 138.80 | 0.00 | - | 1 | 0 | 96.66% |
| MSFT221118P00405000 | 2022-08-01 12:06PM EDT | 405.00 | 125.00 | 117.20 | 119.90 | 0.00 | - | - | 0 | 39.33% |
| MSFT221118P00410000 | 2022-04-21 1:05PM EDT | 410.00 | 124.21 | 155.70 | 159.50 | 0.00 | - | - | 0 | 119.31% |
| MSFT221118P00430000 | 2022-05-25 10:06AM EDT | 430.00 | 172.70 | 164.75 | 166.95 | 0.00 | - | - | 0 | 103.31% |
| MSFT221118P00460000 | 2022-04-21 1:05PM EDT | 460.00 | 173.93 | 205.60 | 209.60 | 0.00 | - | - | 0 | 134.57% |
© 2022 Yahoo. Todos os direitos reservados.
