Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00115000 | 2022-11-23 2:53PM EST | 115.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT221216C00120000 | 2022-11-29 3:57PM EST | 120.00 | 120.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221216C00125000 | 2022-11-29 10:23AM EST | 125.00 | 116.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221216C00130000 | 2022-11-10 10:36AM EST | 130.00 | 107.60 | 123.10 | 126.10 | 0.00 | - | 10 | 1 | 178.86% |
| MSFT221216C00135000 | 2022-11-18 3:58PM EST | 135.00 | 106.21 | 118.30 | 120.55 | 0.00 | - | 1 | 1 | 147.56% |
| MSFT221216C00140000 | 2022-11-15 12:47PM EST | 140.00 | 104.74 | 113.70 | 115.90 | 0.00 | - | 7 | 7 | 154.79% |
| MSFT221216C00145000 | 2022-10-11 10:03AM EST | 145.00 | 83.00 | 92.65 | 95.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT221216C00150000 | 2022-11-11 3:17PM EST | 150.00 | 93.14 | 103.40 | 106.20 | 0.00 | - | 1 | 12 | 147.95% |
| MSFT221216C00155000 | 2022-11-23 3:28PM EST | 155.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT221216C00160000 | 2022-11-23 3:31PM EST | 160.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT221216C00165000 | 2022-11-10 3:30PM EST | 165.00 | 76.00 | 88.60 | 90.65 | 0.00 | - | 2 | 17 | 109.28% |
| MSFT221216C00170000 | 2022-11-10 3:23PM EST | 170.00 | 70.45 | 83.40 | 86.20 | 0.00 | - | 1 | 3 | 117.70% |
| MSFT221216C00175000 | 2022-11-02 1:53PM EST | 175.00 | 50.90 | 78.65 | 80.85 | 0.00 | - | 1 | 5 | 102.25% |
| MSFT221216C00180000 | 2022-11-23 2:54PM EST | 180.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221216C00185000 | 2022-11-08 10:43AM EST | 185.00 | 45.73 | 68.50 | 70.90 | 0.00 | - | 1 | 26 | 90.58% |
| MSFT221216C00190000 | 2022-11-29 2:56PM EST | 190.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221216C00195000 | 2022-11-30 1:30PM EST | 195.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT221216C00200000 | 2022-11-29 2:12PM EST | 200.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT221216C00205000 | 2022-11-30 1:57PM EST | 205.00 | 41.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221216C00210000 | 2022-11-28 11:31AM EST | 210.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT221216C00215000 | 2022-11-30 3:00PM EST | 215.00 | 36.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT221216C00220000 | 2022-11-30 3:53PM EST | 220.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT221216C00222500 | 2022-11-28 11:53AM EST | 222.50 | 22.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT221216C00225000 | 2022-11-30 3:50PM EST | 225.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT221216C00227500 | 2022-11-30 2:52PM EST | 227.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT221216C00230000 | 2022-11-30 3:59PM EST | 230.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| MSFT221216C00232500 | 2022-11-30 3:16PM EST | 232.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| MSFT221216C00235000 | 2022-11-30 3:59PM EST | 235.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| MSFT221216C00237500 | 2022-11-30 3:50PM EST | 237.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT221216C00240000 | 2022-11-30 3:58PM EST | 240.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 0.00% |
| MSFT221216C00242500 | 2022-11-30 3:54PM EST | 242.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 0.00% |
| MSFT221216C00245000 | 2022-11-30 3:59PM EST | 245.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6,260 | 0 | 0.00% |
| MSFT221216C00247500 | 2022-11-30 3:53PM EST | 247.50 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1,855 | 0 | 0.00% |
| MSFT221216C00250000 | 2022-11-30 3:59PM EST | 250.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3,726 | 0 | 0.00% |
| MSFT221216C00252500 | 2022-11-30 3:56PM EST | 252.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5,360 | 0 | 0.00% |
| MSFT221216C00255000 | 2022-11-30 3:59PM EST | 255.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2,099 | 0 | 0.00% |
| MSFT221216C00257500 | 2022-11-30 3:59PM EST | 257.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 1.56% |
| MSFT221216C00260000 | 2022-11-30 3:59PM EST | 260.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3,905 | 0 | 3.13% |
| MSFT221216C00262500 | 2022-11-30 3:59PM EST | 262.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 3.13% |
| MSFT221216C00265000 | 2022-11-30 3:59PM EST | 265.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1,890 | 0 | 3.13% |
| MSFT221216C00267500 | 2022-11-30 3:59PM EST | 267.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| MSFT221216C00270000 | 2022-11-30 3:59PM EST | 270.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2,182 | 0 | 6.25% |
| MSFT221216C00275000 | 2022-11-30 3:59PM EST | 275.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 6.25% |
| MSFT221216C00280000 | 2022-11-30 3:59PM EST | 280.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 12.50% |
| MSFT221216C00285000 | 2022-11-30 3:32PM EST | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| MSFT221216C00290000 | 2022-11-30 3:48PM EST | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| MSFT221216C00295000 | 2022-11-30 3:57PM EST | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| MSFT221216C00300000 | 2022-11-30 3:49PM EST | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 12.50% |
| MSFT221216C00305000 | 2022-11-30 3:54PM EST | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| MSFT221216C00310000 | 2022-11-30 3:54PM EST | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MSFT221216C00315000 | 2022-11-30 3:23PM EST | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| MSFT221216C00320000 | 2022-11-30 3:22PM EST | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| MSFT221216C00325000 | 2022-11-30 1:39PM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MSFT221216C00330000 | 2022-11-29 2:38PM EST | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT221216C00335000 | 2022-11-28 10:04AM EST | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221216C00340000 | 2022-11-30 12:36PM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221216C00350000 | 2022-11-23 3:22PM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| MSFT221216C00360000 | 2022-11-23 9:30AM EST | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221216C00370000 | 2022-11-18 2:31PM EST | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 560 | 57.03% |
| MSFT221216C00380000 | 2022-11-01 10:55AM EST | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 1,150 | 60.94% |
| MSFT221216C00390000 | 2022-11-11 3:33PM EST | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 831 | 60.94% |
| MSFT221216C00400000 | 2022-11-28 9:30AM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00115000 | 2022-11-23 12:40PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| MSFT221216P00120000 | 2022-11-25 11:18AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MSFT221216P00125000 | 2022-11-28 9:30AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT221216P00130000 | 2022-11-28 9:48AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT221216P00135000 | 2022-11-28 3:37PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| MSFT221216P00140000 | 2022-11-29 3:21PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT221216P00145000 | 2022-11-30 10:29AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT221216P00150000 | 2022-11-30 2:26PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT221216P00155000 | 2022-11-30 11:11AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT221216P00160000 | 2022-11-30 11:06AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| MSFT221216P00165000 | 2022-11-30 1:51PM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT221216P00170000 | 2022-11-30 3:58PM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| MSFT221216P00175000 | 2022-11-30 3:31PM EST | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 50.00% |
| MSFT221216P00180000 | 2022-11-30 3:58PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 25.00% |
| MSFT221216P00185000 | 2022-11-30 3:35PM EST | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| MSFT221216P00190000 | 2022-11-30 3:57PM EST | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MSFT221216P00195000 | 2022-11-30 3:59PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| MSFT221216P00200000 | 2022-11-30 3:58PM EST | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| MSFT221216P00205000 | 2022-11-30 3:59PM EST | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| MSFT221216P00210000 | 2022-11-30 3:56PM EST | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 25.00% |
| MSFT221216P00215000 | 2022-11-30 3:58PM EST | 215.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 12.50% |
| MSFT221216P00217500 | 2022-11-30 3:50PM EST | 217.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| MSFT221216P00220000 | 2022-11-30 3:59PM EST | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,900 | 0 | 12.50% |
| MSFT221216P00222500 | 2022-11-30 3:54PM EST | 222.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MSFT221216P00225000 | 2022-11-30 3:57PM EST | 225.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,836 | 0 | 12.50% |
| MSFT221216P00227500 | 2022-11-30 3:52PM EST | 227.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| MSFT221216P00230000 | 2022-11-30 3:59PM EST | 230.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5,803 | 0 | 12.50% |
| MSFT221216P00232500 | 2022-11-30 3:59PM EST | 232.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 12.50% |
| MSFT221216P00235000 | 2022-11-30 3:59PM EST | 235.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,094 | 0 | 6.25% |
| MSFT221216P00237500 | 2022-11-30 3:59PM EST | 237.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 6.25% |
| MSFT221216P00240000 | 2022-11-30 3:59PM EST | 240.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,468 | 0 | 6.25% |
| MSFT221216P00242500 | 2022-11-30 3:55PM EST | 242.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 6.25% |
| MSFT221216P00245000 | 2022-11-30 3:59PM EST | 245.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2,253 | 0 | 6.25% |
| MSFT221216P00247500 | 2022-11-30 3:59PM EST | 247.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 3.13% |
| MSFT221216P00250000 | 2022-11-30 3:59PM EST | 250.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,116 | 0 | 3.13% |
| MSFT221216P00252500 | 2022-11-30 3:59PM EST | 252.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 1.56% |
| MSFT221216P00255000 | 2022-11-30 3:59PM EST | 255.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.10% |
| MSFT221216P00257500 | 2022-11-30 3:59PM EST | 257.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT221216P00260000 | 2022-11-30 3:59PM EST | 260.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MSFT221216P00262500 | 2022-11-30 3:34PM EST | 262.50 | 12.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT221216P00265000 | 2022-11-30 3:50PM EST | 265.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT221216P00270000 | 2022-11-30 3:50PM EST | 270.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT221216P00275000 | 2022-11-30 1:23PM EST | 275.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 0.00% |
| MSFT221216P00280000 | 2022-11-30 3:54PM EST | 280.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2,906 | 0 | 0.00% |
| MSFT221216P00285000 | 2022-11-30 3:30PM EST | 285.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2,129 | 0 | 0.00% |
| MSFT221216P00290000 | 2022-11-30 3:30PM EST | 290.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| MSFT221216P00295000 | 2022-11-25 9:33AM EST | 295.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221216P00300000 | 2022-11-30 3:13PM EST | 300.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 1,885 | 0 | 0.00% |
| MSFT221216P00305000 | 2022-10-17 9:14AM EST | 305.00 | 67.25 | 64.05 | 65.70 | 0.00 | - | 10 | 0 | 147.78% |
| MSFT221216P00310000 | 2022-11-17 3:49PM EST | 310.00 | 68.41 | 54.75 | 56.95 | 0.00 | - | 30 | 0 | 60.99% |
| MSFT221216P00315000 | 2022-11-16 10:55AM EST | 315.00 | 73.82 | 59.15 | 62.10 | 0.00 | - | 30 | 0 | 61.33% |
| MSFT221216P00320000 | 2022-11-16 1:36PM EST | 320.00 | 77.35 | 64.75 | 66.75 | 0.00 | - | 41 | 0 | 66.89% |
| MSFT221216P00325000 | 2022-09-28 2:52PM EST | 325.00 | 82.96 | 87.15 | 90.70 | 0.00 | - | - | 0 | 191.06% |
| MSFT221216P00330000 | 2022-11-09 12:33PM EST | 330.00 | 103.50 | 74.70 | 77.05 | 0.00 | - | 1 | 0 | 75.81% |
| MSFT221216P00335000 | 2022-09-26 10:45AM EST | 335.00 | 95.50 | 96.85 | 99.30 | 0.00 | - | - | 0 | 197.07% |
| MSFT221216P00340000 | 2022-09-14 9:54AM EST | 340.00 | 86.95 | 107.65 | 109.35 | 0.00 | - | 1 | 0 | 229.72% |
| MSFT221216P00350000 | 2022-10-03 2:40PM EST | 350.00 | 109.00 | 126.80 | 129.65 | 0.00 | - | 4 | 0 | 287.28% |
| MSFT221216P00360000 | 2022-08-15 1:53PM EST | 360.00 | 66.65 | 106.30 | 109.40 | 0.00 | - | 8 | 0 | 120.29% |
| MSFT221216P00370000 | 2022-09-19 11:03AM EST | 370.00 | 128.40 | 131.40 | 134.30 | 0.00 | - | 1 | 0 | 227.94% |
| MSFT221216P00380000 | 2022-10-27 8:40AM EST | 380.00 | 150.95 | 131.50 | 133.55 | 0.00 | - | 1 | 0 | 173.05% |
| MSFT221216P00390000 | 2022-10-17 1:37PM EST | 390.00 | 152.37 | 148.25 | 151.15 | 0.00 | - | - | 0 | 226.11% |
| MSFT221216P00400000 | 2022-08-09 11:32AM EST | 400.00 | 120.26 | 142.50 | 146.10 | 0.00 | - | 5 | 0 | 121.34% |
© 2022 Yahoo. Todos os direitos reservados.
