Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930C00160000 | 2022-09-26 9:59AM EDT | 160.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT220930C00165000 | 2022-09-26 2:05PM EDT | 165.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220930C00170000 | 2022-09-26 1:11PM EDT | 170.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220930C00175000 | 2022-09-23 9:44AM EDT | 175.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220930C00180000 | 2022-09-26 10:44AM EDT | 180.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220930C00185000 | 2022-09-26 1:34PM EDT | 185.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220930C00190000 | 2022-09-26 3:56PM EDT | 190.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220930C00195000 | 2022-09-26 10:24AM EDT | 195.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220930C00200000 | 2022-09-26 3:42PM EDT | 200.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220930C00205000 | 2022-09-26 12:38PM EDT | 205.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220930C00207500 | 2022-09-26 3:59PM EDT | 207.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT220930C00210000 | 2022-09-26 12:38PM EDT | 210.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT220930C00212500 | 2022-09-23 2:02PM EDT | 212.50 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220930C00215000 | 2022-09-26 3:57PM EDT | 215.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT220930C00217500 | 2022-09-26 3:57PM EDT | 217.50 | 20.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT220930C00220000 | 2022-09-26 3:54PM EDT | 220.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| MSFT220930C00222500 | 2022-09-26 3:54PM EDT | 222.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT220930C00225000 | 2022-09-26 3:59PM EDT | 225.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT220930C00227500 | 2022-09-26 3:53PM EDT | 227.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MSFT220930C00230000 | 2022-09-26 3:56PM EDT | 230.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| MSFT220930C00232500 | 2022-09-26 3:57PM EDT | 232.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| MSFT220930C00235000 | 2022-09-26 3:59PM EDT | 235.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.00% |
| MSFT220930C00237500 | 2022-09-26 3:59PM EDT | 237.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,889 | 0 | 0.10% |
| MSFT220930C00240000 | 2022-09-26 3:59PM EDT | 240.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 9,260 | 0 | 3.13% |
| MSFT220930C00242500 | 2022-09-26 3:59PM EDT | 242.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5,743 | 0 | 6.25% |
| MSFT220930C00245000 | 2022-09-26 3:59PM EDT | 245.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9,718 | 0 | 6.25% |
| MSFT220930C00247500 | 2022-09-26 3:59PM EDT | 247.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5,766 | 0 | 12.50% |
| MSFT220930C00250000 | 2022-09-26 3:59PM EDT | 250.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7,631 | 0 | 12.50% |
| MSFT220930C00252500 | 2022-09-26 3:59PM EDT | 252.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,636 | 0 | 12.50% |
| MSFT220930C00255000 | 2022-09-26 3:59PM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,416 | 0 | 12.50% |
| MSFT220930C00257500 | 2022-09-26 3:55PM EDT | 257.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 12.50% |
| MSFT220930C00260000 | 2022-09-26 3:59PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,142 | 0 | 25.00% |
| MSFT220930C00262500 | 2022-09-26 3:59PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 25.00% |
| MSFT220930C00265000 | 2022-09-26 3:49PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 25.00% |
| MSFT220930C00267500 | 2022-09-26 3:59PM EDT | 267.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| MSFT220930C00270000 | 2022-09-26 3:55PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 25.00% |
| MSFT220930C00272500 | 2022-09-26 3:37PM EDT | 272.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| MSFT220930C00275000 | 2022-09-26 3:57PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 25.00% |
| MSFT220930C00277500 | 2022-09-26 2:49PM EDT | 277.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| MSFT220930C00280000 | 2022-09-26 3:57PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MSFT220930C00282500 | 2022-09-26 2:29PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT220930C00285000 | 2022-09-26 1:54PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| MSFT220930C00287500 | 2022-09-26 12:50PM EDT | 287.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 59.38% |
| MSFT220930C00290000 | 2022-09-26 3:37PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MSFT220930C00295000 | 2022-09-26 1:13PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220930C00300000 | 2022-09-26 9:37AM EDT | 300.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 8 | 0 | 71.88% |
| MSFT220930C00305000 | 2022-09-26 3:57PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220930C00310000 | 2022-09-23 3:35PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT220930C00315000 | 2022-09-26 9:32AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220930C00320000 | 2022-09-26 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220930C00325000 | 2022-09-23 11:08AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MSFT220930C00330000 | 2022-09-15 12:49PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220930C00335000 | 2022-09-19 9:30AM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220930C00340000 | 2022-09-15 3:58PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MSFT220930C00345000 | 2022-09-06 9:30AM EDT | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220930C00350000 | 2022-09-21 9:51AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220930C00355000 | 2022-09-09 11:35AM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT220930C00360000 | 2022-09-06 1:00PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MSFT220930C00370000 | 2022-09-15 9:38AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220930C00380000 | 2022-09-23 9:30AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Opções de vendapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930P00160000 | 2022-09-26 12:17PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220930P00165000 | 2022-09-26 9:34AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220930P00170000 | 2022-09-26 9:58AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT220930P00175000 | 2022-09-26 11:04AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSFT220930P00180000 | 2022-09-26 3:07PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| MSFT220930P00185000 | 2022-09-26 2:50PM EDT | 185.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 158 | 0 | 78.13% |
| MSFT220930P00190000 | 2022-09-26 3:51PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| MSFT220930P00195000 | 2022-09-26 3:26PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| MSFT220930P00200000 | 2022-09-26 3:58PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,387 | 0 | 25.00% |
| MSFT220930P00205000 | 2022-09-26 3:42PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 25.00% |
| MSFT220930P00207500 | 2022-09-26 3:59PM EDT | 207.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 25.00% |
| MSFT220930P00210000 | 2022-09-26 3:59PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| MSFT220930P00212500 | 2022-09-26 3:43PM EDT | 212.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 25.00% |
| MSFT220930P00215000 | 2022-09-26 3:59PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 25.00% |
| MSFT220930P00217500 | 2022-09-26 3:59PM EDT | 217.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8,441 | 0 | 25.00% |
| MSFT220930P00220000 | 2022-09-26 3:59PM EDT | 220.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 12.50% |
| MSFT220930P00222500 | 2022-09-26 3:58PM EDT | 222.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 12.50% |
| MSFT220930P00225000 | 2022-09-26 3:59PM EDT | 225.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 12.50% |
| MSFT220930P00227500 | 2022-09-26 3:57PM EDT | 227.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 12.50% |
| MSFT220930P00230000 | 2022-09-26 3:59PM EDT | 230.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,946 | 0 | 6.25% |
| MSFT220930P00232500 | 2022-09-26 3:59PM EDT | 232.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 6.25% |
| MSFT220930P00235000 | 2022-09-26 3:59PM EDT | 235.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3,566 | 0 | 3.13% |
| MSFT220930P00237500 | 2022-09-26 3:59PM EDT | 237.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 3,945 | 0 | 0.00% |
| MSFT220930P00240000 | 2022-09-26 3:59PM EDT | 240.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4,979 | 0 | 0.00% |
| MSFT220930P00242500 | 2022-09-26 3:59PM EDT | 242.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 0.00% |
| MSFT220930P00245000 | 2022-09-26 3:59PM EDT | 245.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| MSFT220930P00247500 | 2022-09-26 3:55PM EDT | 247.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MSFT220930P00250000 | 2022-09-26 3:58PM EDT | 250.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| MSFT220930P00252500 | 2022-09-26 3:59PM EDT | 252.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| MSFT220930P00255000 | 2022-09-26 3:56PM EDT | 255.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| MSFT220930P00257500 | 2022-09-26 3:55PM EDT | 257.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| MSFT220930P00260000 | 2022-09-26 3:58PM EDT | 260.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MSFT220930P00262500 | 2022-09-26 3:52PM EDT | 262.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MSFT220930P00265000 | 2022-09-26 3:59PM EDT | 265.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| MSFT220930P00267500 | 2022-09-26 1:16PM EDT | 267.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220930P00270000 | 2022-09-26 3:59PM EDT | 270.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT220930P00272500 | 2022-09-26 11:45AM EDT | 272.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT220930P00275000 | 2022-09-26 2:52PM EDT | 275.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT220930P00277500 | 2022-09-26 1:20PM EDT | 277.50 | 39.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220930P00280000 | 2022-09-26 3:28PM EDT | 280.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220930P00282500 | 2022-09-26 10:02AM EDT | 282.50 | 41.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220930P00285000 | 2022-09-26 2:52PM EDT | 285.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT220930P00287500 | 2022-09-26 10:32AM EDT | 287.50 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220930P00290000 | 2022-09-26 3:54PM EDT | 290.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220930P00295000 | 2022-09-22 2:50PM EDT | 295.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220930P00300000 | 2022-09-22 2:50PM EDT | 300.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220930P00305000 | 2022-09-22 2:52PM EDT | 305.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220930P00310000 | 2022-09-22 11:51AM EDT | 310.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220930P00315000 | 2022-09-21 11:22AM EDT | 315.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT220930P00320000 | 2022-09-22 3:55PM EDT | 320.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220930P00325000 | 2022-09-26 11:05AM EDT | 325.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220930P00330000 | 2022-09-19 10:06AM EDT | 330.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220930P00335000 | 2022-08-26 3:59PM EDT | 335.00 | 66.14 | 96.05 | 99.40 | 0.00 | - | 1 | 0 | 145.31% |
| MSFT220930P00360000 | 2022-09-23 2:55PM EDT | 360.00 | 124.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
