Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00125000 | 2022-07-28 2:55PM EDT | 125.00 | 153.00 | 160.85 | 163.85 | 0.00 | - | 5 | 4 | 80.32% |
| MSFT221216C00130000 | 2022-07-06 3:50PM EDT | 130.00 | 137.35 | 151.75 | 155.20 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT221216C00135000 | 2022-07-19 12:42PM EDT | 135.00 | 123.90 | 156.80 | 158.05 | 0.00 | - | - | 1 | 107.65% |
| MSFT221216C00160000 | 2022-08-15 11:55AM EDT | 160.00 | 133.35 | 126.45 | 129.10 | 0.00 | - | 5 | 1 | 62.37% |
| MSFT221216C00165000 | 2022-07-25 10:45AM EDT | 165.00 | 95.55 | 121.65 | 124.10 | 0.00 | - | - | 5 | 60.28% |
| MSFT221216C00170000 | 2022-07-29 12:13PM EDT | 170.00 | 110.40 | 116.65 | 119.40 | 0.00 | - | 1 | 1 | 58.52% |
| MSFT221216C00175000 | 2022-07-15 12:23PM EDT | 175.00 | 84.76 | 116.45 | 118.80 | 0.00 | - | - | 1 | 77.24% |
| MSFT221216C00180000 | 2022-08-17 12:32PM EDT | 180.00 | 113.13 | 106.75 | 109.90 | 0.00 | - | - | - | 54.91% |
| MSFT221216C00185000 | 2022-08-15 3:27PM EDT | 185.00 | 110.18 | 102.00 | 105.20 | 0.00 | - | 37 | 21 | 53.72% |
| MSFT221216C00190000 | 2022-08-16 1:11PM EDT | 190.00 | 104.56 | 97.35 | 100.45 | 0.00 | - | 4 | 5 | 52.53% |
| MSFT221216C00195000 | 2022-08-15 3:27PM EDT | 195.00 | 100.49 | 92.35 | 95.45 | 0.00 | - | 42 | 53 | 56.34% |
| MSFT221216C00200000 | 2022-08-19 10:59AM EDT | 200.00 | 89.10 | 87.80 | 90.55 | -6.18 | -6.49% | 3 | 205 | 53.84% |
| MSFT221216C00205000 | 2022-08-17 12:34PM EDT | 205.00 | 89.40 | 83.25 | 85.20 | 0.00 | - | 12 | 47 | 49.76% |
| MSFT221216C00210000 | 2022-08-15 2:24PM EDT | 210.00 | 85.92 | 78.65 | 80.75 | 0.00 | - | 1 | 342 | 48.91% |
| MSFT221216C00215000 | 2022-08-18 2:03PM EDT | 215.00 | 79.30 | 73.80 | 76.40 | 0.00 | - | 1 | 47 | 48.19% |
| MSFT221216C00220000 | 2022-08-18 10:06AM EDT | 220.00 | 73.90 | 69.30 | 71.50 | 0.00 | - | 5 | 285 | 45.69% |
| MSFT221216C00225000 | 2022-08-16 11:01AM EDT | 225.00 | 70.03 | 64.70 | 67.50 | 0.00 | - | 7 | 467 | 45.66% |
| MSFT221216C00230000 | 2022-08-18 3:48PM EDT | 230.00 | 65.55 | 60.65 | 62.40 | 0.00 | - | 138 | 214 | 42.55% |
| MSFT221216C00235000 | 2022-08-10 12:17PM EDT | 235.00 | 58.30 | 56.20 | 57.70 | 0.00 | - | 2 | 458 | 40.49% |
| MSFT221216C00240000 | 2022-08-18 3:33PM EDT | 240.00 | 57.30 | 52.05 | 53.70 | 0.00 | - | 155 | 442 | 39.98% |
| MSFT221216C00245000 | 2022-08-18 2:41PM EDT | 245.00 | 52.30 | 47.60 | 50.20 | 0.00 | - | 55 | 541 | 40.29% |
| MSFT221216C00250000 | 2022-08-18 3:15PM EDT | 250.00 | 48.90 | 44.05 | 46.10 | 0.00 | - | 4 | 441 | 39.07% |
| MSFT221216C00255000 | 2022-08-18 10:06AM EDT | 255.00 | 43.65 | 40.15 | 42.10 | 0.00 | - | 3 | 1,222 | 37.89% |
| MSFT221216C00260000 | 2022-08-19 3:39PM EDT | 260.00 | 36.85 | 35.95 | 38.20 | -2.85 | -7.18% | 25 | 1,163 | 36.70% |
| MSFT221216C00265000 | 2022-08-19 2:53PM EDT | 265.00 | 32.91 | 32.35 | 33.70 | -3.24 | -8.96% | 2 | 1,441 | 34.30% |
| MSFT221216C00270000 | 2022-08-19 9:47AM EDT | 270.00 | 30.27 | 28.80 | 30.55 | -2.38 | -7.29% | 5 | 1,248 | 34.02% |
| MSFT221216C00275000 | 2022-08-19 11:23AM EDT | 275.00 | 26.06 | 25.30 | 26.45 | -2.99 | -10.29% | 11 | 1,446 | 31.95% |
| MSFT221216C00280000 | 2022-08-19 10:03AM EDT | 280.00 | 23.35 | 22.40 | 23.20 | -2.85 | -10.88% | 1 | 1,883 | 31.01% |
| MSFT221216C00285000 | 2022-08-19 3:56PM EDT | 285.00 | 19.95 | 19.65 | 20.25 | -2.55 | -11.33% | 387 | 1,699 | 30.27% |
| MSFT221216C00290000 | 2022-08-19 3:59PM EDT | 290.00 | 17.25 | 16.20 | 17.25 | -2.35 | -11.99% | 259 | 1,677 | 29.15% |
| MSFT221216C00295000 | 2022-08-19 3:52PM EDT | 295.00 | 14.70 | 14.45 | 14.70 | -2.20 | -13.02% | 251 | 2,109 | 28.42% |
| MSFT221216C00300000 | 2022-08-19 3:41PM EDT | 300.00 | 12.22 | 12.10 | 12.35 | -2.48 | -16.87% | 584 | 4,161 | 27.67% |
| MSFT221216C00310000 | 2022-08-19 3:34PM EDT | 310.00 | 8.55 | 8.30 | 8.50 | -1.40 | -14.07% | 110 | 2,607 | 26.49% |
| MSFT221216C00320000 | 2022-08-19 3:50PM EDT | 320.00 | 5.65 | 5.30 | 5.60 | -1.20 | -17.52% | 227 | 2,398 | 25.51% |
| MSFT221216C00330000 | 2022-08-19 3:27PM EDT | 330.00 | 3.43 | 3.35 | 3.50 | -0.99 | -22.40% | 43 | 1,850 | 24.62% |
| MSFT221216C00340000 | 2022-08-19 2:27PM EDT | 340.00 | 2.11 | 2.02 | 2.13 | -0.72 | -25.44% | 110 | 919 | 24.02% |
| MSFT221216C00350000 | 2022-08-19 2:50PM EDT | 350.00 | 1.30 | 1.20 | 1.27 | -0.30 | -18.75% | 73 | 1,775 | 23.63% |
| MSFT221216C00360000 | 2022-08-19 2:30PM EDT | 360.00 | 0.74 | 0.68 | 0.78 | -0.24 | -24.49% | 16 | 664 | 23.58% |
| MSFT221216C00370000 | 2022-08-19 1:04PM EDT | 370.00 | 0.48 | 0.43 | 0.49 | -0.13 | -21.31% | 54 | 468 | 23.72% |
| MSFT221216C00380000 | 2022-08-17 12:01PM EDT | 380.00 | 0.45 | 0.25 | 0.32 | 0.00 | - | 79 | 1,236 | 24.02% |
| MSFT221216C00390000 | 2022-08-17 2:03PM EDT | 390.00 | 0.32 | 0.16 | 0.22 | 0.00 | - | 35 | 770 | 24.51% |
| MSFT221216C00400000 | 2022-08-19 12:44PM EDT | 400.00 | 0.17 | 0.10 | 0.16 | -0.01 | -5.56% | 1 | 1,599 | 25.12% |
Opções de vendapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00125000 | 2022-08-19 3:48PM EDT | 125.00 | 0.08 | 0.03 | 0.11 | +0.04 | +100.00% | 2 | 159 | 54.49% |
| MSFT221216P00130000 | 2022-08-19 1:57PM EDT | 130.00 | 0.09 | 0.05 | 0.14 | +0.02 | +28.57% | 1 | 201 | 53.81% |
| MSFT221216P00135000 | 2022-08-16 9:45AM EDT | 135.00 | 0.10 | 0.07 | 0.18 | 0.00 | - | 4 | 123 | 53.03% |
| MSFT221216P00140000 | 2022-08-19 11:00AM EDT | 140.00 | 0.15 | 0.10 | 0.22 | 0.00 | - | 2 | 1,580 | 52.15% |
| MSFT221216P00145000 | 2022-08-15 9:58AM EDT | 145.00 | 0.16 | 0.13 | 0.26 | 0.00 | - | 1 | 109 | 51.03% |
| MSFT221216P00150000 | 2022-08-18 10:59AM EDT | 150.00 | 0.21 | 0.18 | 0.30 | 0.00 | - | 2 | 296 | 50.00% |
| MSFT221216P00155000 | 2022-08-15 12:40PM EDT | 155.00 | 0.22 | 0.22 | 0.35 | 0.00 | - | 10 | 618 | 50.24% |
| MSFT221216P00160000 | 2022-08-19 2:08PM EDT | 160.00 | 0.34 | 0.28 | 0.35 | +0.07 | +25.93% | 5 | 354 | 47.90% |
| MSFT221216P00165000 | 2022-08-17 3:03PM EDT | 165.00 | 0.32 | 0.36 | 0.48 | 0.00 | - | 1 | 266 | 47.85% |
| MSFT221216P00170000 | 2022-08-12 9:52AM EDT | 170.00 | 0.46 | 0.46 | 0.50 | 0.00 | - | 45 | 347 | 45.83% |
| MSFT221216P00175000 | 2022-08-18 3:01PM EDT | 175.00 | 0.49 | 0.55 | 0.65 | 0.00 | - | 3 | 429 | 45.48% |
| MSFT221216P00180000 | 2022-08-19 12:36PM EDT | 180.00 | 0.70 | 0.65 | 0.74 | +0.10 | +16.67% | 110 | 1,065 | 44.19% |
| MSFT221216P00185000 | 2022-08-19 10:26AM EDT | 185.00 | 0.80 | 0.76 | 0.89 | +0.12 | +17.65% | 56 | 534 | 43.36% |
| MSFT221216P00190000 | 2022-08-18 9:51AM EDT | 190.00 | 0.94 | 0.90 | 1.03 | +0.07 | +8.05% | 38 | 849 | 42.26% |
| MSFT221216P00195000 | 2022-08-19 12:45PM EDT | 195.00 | 1.11 | 1.07 | 1.17 | +0.11 | +11.00% | 1 | 773 | 41.02% |
| MSFT221216P00200000 | 2022-08-19 12:21PM EDT | 200.00 | 1.30 | 1.29 | 1.36 | +0.15 | +13.04% | 4 | 3,218 | 39.99% |
| MSFT221216P00205000 | 2022-08-19 2:53PM EDT | 205.00 | 1.55 | 1.52 | 1.58 | +0.29 | +23.02% | 1 | 962 | 38.99% |
| MSFT221216P00210000 | 2022-08-19 11:04AM EDT | 210.00 | 1.82 | 1.76 | 1.84 | +0.24 | +15.19% | 60 | 2,378 | 38.04% |
| MSFT221216P00215000 | 2022-08-19 3:18PM EDT | 215.00 | 2.17 | 2.07 | 2.16 | +0.31 | +16.67% | 144 | 1,627 | 37.18% |
| MSFT221216P00220000 | 2022-08-19 3:14PM EDT | 220.00 | 2.51 | 2.43 | 2.51 | +0.43 | +20.67% | 136 | 1,081 | 36.26% |
| MSFT221216P00225000 | 2022-08-19 3:18PM EDT | 225.00 | 2.95 | 2.84 | 2.94 | +0.44 | +17.53% | 396 | 1,732 | 35.44% |
| MSFT221216P00230000 | 2022-08-19 3:20PM EDT | 230.00 | 3.40 | 3.30 | 3.45 | +0.45 | +15.25% | 66 | 1,463 | 34.67% |
| MSFT221216P00235000 | 2022-08-19 3:29PM EDT | 235.00 | 3.95 | 3.85 | 4.00 | +0.55 | +16.18% | 69 | 1,264 | 33.81% |
| MSFT221216P00240000 | 2022-08-19 3:54PM EDT | 240.00 | 4.60 | 4.50 | 4.65 | +0.63 | +15.87% | 230 | 1,191 | 33.00% |
| MSFT221216P00245000 | 2022-08-19 3:14PM EDT | 245.00 | 5.45 | 5.25 | 5.40 | +0.91 | +20.04% | 224 | 735 | 32.22% |
| MSFT221216P00250000 | 2022-08-19 2:56PM EDT | 250.00 | 6.25 | 6.10 | 6.35 | +0.95 | +17.92% | 229 | 1,351 | 31.64% |
| MSFT221216P00255000 | 2022-08-19 3:26PM EDT | 255.00 | 7.20 | 7.15 | 7.25 | +0.85 | +13.39% | 42 | 1,451 | 30.70% |
| MSFT221216P00260000 | 2022-08-19 3:04PM EDT | 260.00 | 8.45 | 8.25 | 8.45 | +1.29 | +18.02% | 106 | 2,953 | 30.11% |
| MSFT221216P00265000 | 2022-08-19 3:22PM EDT | 265.00 | 9.60 | 9.45 | 9.70 | +1.25 | +14.97% | 77 | 2,354 | 29.32% |
| MSFT221216P00270000 | 2022-08-19 3:57PM EDT | 270.00 | 10.92 | 10.95 | 11.20 | +1.22 | +12.58% | 347 | 1,154 | 28.69% |
| MSFT221216P00275000 | 2022-08-19 2:57PM EDT | 275.00 | 12.70 | 12.55 | 12.70 | +1.50 | +13.39% | 115 | 3,978 | 27.76% |
| MSFT221216P00280000 | 2022-08-19 3:01PM EDT | 280.00 | 14.60 | 14.30 | 14.60 | +1.75 | +13.62% | 85 | 1,162 | 27.18% |
| MSFT221216P00285000 | 2022-08-19 3:58PM EDT | 285.00 | 16.35 | 16.40 | 16.60 | +1.65 | +11.22% | 323 | 541 | 26.43% |
| MSFT221216P00290000 | 2022-08-19 3:52PM EDT | 290.00 | 18.55 | 18.55 | 18.85 | +1.80 | +10.75% | 152 | 1,357 | 25.72% |
| MSFT221216P00295000 | 2022-08-19 3:33PM EDT | 295.00 | 20.95 | 21.00 | 21.35 | +1.90 | +9.97% | 113 | 515 | 25.03% |
| MSFT221216P00300000 | 2022-08-19 9:47AM EDT | 300.00 | 23.31 | 23.55 | 24.45 | +2.36 | +11.26% | 1 | 2,360 | 24.92% |
| MSFT221216P00310000 | 2022-08-19 1:36PM EDT | 310.00 | 30.00 | 29.15 | 30.70 | +2.50 | +9.09% | 2 | 1,213 | 23.65% |
| MSFT221216P00320000 | 2022-08-19 2:09PM EDT | 320.00 | 37.10 | 35.85 | 38.10 | +5.02 | +15.65% | 2 | 54 | 22.80% |
| MSFT221216P00330000 | 2022-08-19 11:29AM EDT | 330.00 | 45.30 | 44.20 | 46.05 | +4.15 | +10.09% | 3 | 148 | 21.28% |
| MSFT221216P00340000 | 2022-06-14 12:18PM EDT | 340.00 | 96.79 | 84.85 | 88.30 | 0.00 | - | 2 | 7 | 78.75% |
| MSFT221216P00350000 | 2022-08-18 3:49PM EDT | 350.00 | 59.15 | 62.80 | 64.65 | 0.00 | - | 13 | 71 | 21.46% |
| MSFT221216P00360000 | 2022-08-15 2:53PM EDT | 360.00 | 66.65 | 72.60 | 74.95 | 0.00 | - | 8 | 0 | 25.34% |
| MSFT221216P00370000 | 2022-07-27 9:33AM EDT | 370.00 | 108.30 | 82.60 | 84.80 | 0.00 | - | - | 0 | 26.83% |
| MSFT221216P00380000 | 2022-08-16 11:15AM EDT | 380.00 | 87.55 | 92.45 | 95.05 | 0.00 | - | 2 | 0 | 30.34% |
| MSFT221216P00400000 | 2022-08-09 12:32PM EDT | 400.00 | 120.26 | 112.50 | 115.00 | 0.00 | - | 5 | 0 | 34.22% |
© 2022 Yahoo. Todos os direitos reservados.
