Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:59AM EST. Mercado aberto.
Opções de comprapara10 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00150000 | 2023-02-06 3:55PM EST | 150.00 | 106.85 | 111.00 | 114.40 | 0.00 | - | 13 | 17 | 342.48% |
| MSFT230210C00165000 | 2023-02-03 2:07PM EST | 165.00 | 93.57 | 95.85 | 99.55 | 0.00 | - | 1 | 2 | 292.33% |
| MSFT230210C00175000 | 2023-02-02 11:01AM EST | 175.00 | 84.60 | 85.45 | 89.40 | 0.00 | - | 8 | 10 | 251.66% |
| MSFT230210C00180000 | 2023-02-03 11:59AM EST | 180.00 | 81.67 | 80.85 | 84.45 | 0.00 | - | 2 | 32 | 244.43% |
| MSFT230210C00185000 | 2023-01-11 9:43AM EST | 185.00 | 50.00 | 75.50 | 79.40 | 0.00 | - | - | 1 | 223.49% |
| MSFT230210C00190000 | 2023-01-24 3:50PM EST | 190.00 | 51.70 | 70.90 | 74.55 | 0.00 | - | 2 | 2 | 217.53% |
| MSFT230210C00200000 | 2023-02-07 9:39AM EST | 200.00 | 63.31 | 61.05 | 64.55 | +4.72 | +8.06% | 2 | 8 | 191.26% |
| MSFT230210C00205000 | 2023-02-02 10:29AM EST | 205.00 | 53.79 | 55.60 | 59.50 | 0.00 | - | 1 | 11 | 171.14% |
| MSFT230210C00207500 | 2023-01-30 12:26PM EST | 207.50 | 36.20 | 53.15 | 56.85 | 0.00 | - | 3 | 27 | 163.18% |
| MSFT230210C00210000 | 2023-02-06 1:22PM EST | 210.00 | 46.87 | 50.60 | 54.50 | 0.00 | - | 5 | 17 | 157.81% |
| MSFT230210C00212500 | 2023-02-03 2:49PM EST | 212.50 | 46.65 | 48.15 | 52.00 | 0.00 | - | 5 | 10 | 151.76% |
| MSFT230210C00215000 | 2023-02-03 2:15PM EST | 215.00 | 43.80 | 46.10 | 49.55 | 0.00 | - | 1 | 29 | 150.68% |
| MSFT230210C00217500 | 2023-01-31 2:02PM EST | 217.50 | 29.00 | 43.15 | 46.95 | 0.00 | - | 2 | 6 | 137.99% |
| MSFT230210C00220000 | 2023-02-06 10:11AM EST | 220.00 | 37.15 | 41.10 | 44.55 | 0.00 | - | 1 | 82 | 137.21% |
| MSFT230210C00222500 | 2023-02-03 2:07PM EST | 222.50 | 36.23 | 38.10 | 42.00 | 0.00 | - | 1 | 59 | 124.95% |
| MSFT230210C00225000 | 2023-02-06 9:44AM EST | 225.00 | 31.70 | 35.65 | 38.70 | 0.00 | - | 5 | 347 | 110.47% |
| MSFT230210C00227500 | 2023-02-06 11:36AM EST | 227.50 | 30.50 | 33.10 | 36.90 | 0.00 | - | 2 | 111 | 110.94% |
| MSFT230210C00230000 | 2023-02-07 9:40AM EST | 230.00 | 31.55 | 31.95 | 33.40 | +3.41 | +12.12% | 1 | 398 | 107.72% |
| MSFT230210C00232500 | 2023-02-06 12:13PM EST | 232.50 | 24.80 | 28.80 | 31.85 | 0.00 | - | 4 | 293 | 103.71% |
| MSFT230210C00235000 | 2023-02-06 2:26PM EST | 235.00 | 22.84 | 25.85 | 29.35 | 0.00 | - | 40 | 2,539 | 93.21% |
| MSFT230210C00237500 | 2023-02-06 12:13PM EST | 237.50 | 19.85 | 24.10 | 26.35 | 0.00 | - | 68 | 431 | 88.62% |
| MSFT230210C00240000 | 2023-02-07 9:41AM EST | 240.00 | 22.28 | 22.60 | 23.60 | +5.15 | +30.06% | 7 | 1,732 | 87.45% |
| MSFT230210C00242500 | 2023-02-07 9:41AM EST | 242.50 | 20.00 | 19.85 | 21.00 | +5.58 | +38.70% | 15 | 1,744 | 77.95% |
| MSFT230210C00245000 | 2023-02-07 9:39AM EST | 245.00 | 19.05 | 17.05 | 18.65 | +6.65 | +53.63% | 17 | 2,885 | 69.87% |
| MSFT230210C00247500 | 2023-02-07 9:35AM EST | 247.50 | 13.80 | 14.85 | 16.80 | +4.15 | +43.01% | 10 | 1,719 | 68.75% |
| MSFT230210C00250000 | 2023-02-07 9:41AM EST | 250.00 | 13.05 | 12.50 | 13.20 | +5.00 | +62.11% | 30 | 3,410 | 55.47% |
| MSFT230210C00252500 | 2023-02-07 9:39AM EST | 252.50 | 11.30 | 9.90 | 11.40 | +5.25 | +86.78% | 36 | 1,303 | 51.34% |
| MSFT230210C00255000 | 2023-02-07 9:43AM EST | 255.00 | 8.65 | 8.55 | 8.85 | +4.15 | +92.22% | 414 | 3,218 | 50.49% |
| MSFT230210C00257500 | 2023-02-07 9:44AM EST | 257.50 | 6.73 | 6.50 | 6.65 | +3.53 | +110.31% | 499 | 2,589 | 44.31% |
| MSFT230210C00260000 | 2023-02-07 9:44AM EST | 260.00 | 5.10 | 4.95 | 5.05 | +2.96 | +138.32% | 3,502 | 5,946 | 42.46% |
| MSFT230210C00262500 | 2023-02-07 9:44AM EST | 262.50 | 3.85 | 3.70 | 3.80 | +2.43 | +171.13% | 4,937 | 4,780 | 41.93% |
| MSFT230210C00265000 | 2023-02-07 9:44AM EST | 265.00 | 2.80 | 2.64 | 2.67 | +1.88 | +204.35% | 9,131 | 5,386 | 40.48% |
| MSFT230210C00267500 | 2023-02-07 9:44AM EST | 267.50 | 1.98 | 1.88 | 1.92 | +1.36 | +219.35% | 2,136 | 3,802 | 40.65% |
| MSFT230210C00270000 | 2023-02-07 9:44AM EST | 270.00 | 1.41 | 1.40 | 1.42 | +0.98 | +227.91% | 8,633 | 11,414 | 41.75% |
| MSFT230210C00272500 | 2023-02-07 9:44AM EST | 272.50 | 1.00 | 0.98 | 1.01 | +0.70 | +233.33% | 1,124 | 1,871 | 42.33% |
| MSFT230210C00275000 | 2023-02-07 9:43AM EST | 275.00 | 0.74 | 0.73 | 0.74 | +0.52 | +236.36% | 2,207 | 4,559 | 43.48% |
| MSFT230210C00277500 | 2023-02-07 9:43AM EST | 277.50 | 0.55 | 0.52 | 0.54 | +0.40 | +266.67% | 606 | 1,823 | 44.58% |
| MSFT230210C00280000 | 2023-02-07 9:44AM EST | 280.00 | 0.40 | 0.40 | 0.41 | +0.29 | +263.64% | 799 | 2,995 | 46.09% |
| MSFT230210C00282500 | 2023-02-07 9:43AM EST | 282.50 | 0.30 | 0.29 | 0.31 | +0.21 | +233.33% | 436 | 1,433 | 47.46% |
| MSFT230210C00285000 | 2023-02-07 9:44AM EST | 285.00 | 0.24 | 0.24 | 0.25 | +0.19 | +380.00% | 496 | 1,408 | 49.41% |
| MSFT230210C00287500 | 2023-02-07 9:43AM EST | 287.50 | 0.16 | 0.16 | 0.17 | +0.11 | +220.00% | 76 | 1,175 | 49.71% |
| MSFT230210C00290000 | 2023-02-07 9:44AM EST | 290.00 | 0.14 | 0.14 | 0.15 | +0.11 | +366.67% | 409 | 1,503 | 51.95% |
| MSFT230210C00292500 | 2023-02-07 9:43AM EST | 292.50 | 0.10 | 0.09 | 0.10 | +0.09 | +900.00% | 226 | 183 | 51.95% |
| MSFT230210C00295000 | 2023-02-07 9:44AM EST | 295.00 | 0.08 | 0.07 | 0.09 | +0.06 | +300.00% | 191 | 483 | 53.91% |
| MSFT230210C00297500 | 2023-02-07 9:40AM EST | 297.50 | 0.06 | 0.05 | 0.07 | +0.05 | +500.00% | 132 | 66 | 54.88% |
| MSFT230210C00300000 | 2023-02-07 9:40AM EST | 300.00 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 146 | 1,090 | 56.45% |
| MSFT230210C00305000 | 2023-02-07 9:44AM EST | 305.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 47 | 352 | 58.59% |
| MSFT230210C00310000 | 2023-02-06 10:18AM EST | 310.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 1 | 125 | 66.02% |
| MSFT230210C00315000 | 2023-02-07 9:38AM EST | 315.00 | 0.03 | 0.00 | 0.13 | +0.02 | +200.00% | 1 | 65 | 75.59% |
| MSFT230210C00320000 | 2023-02-07 9:39AM EST | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 274 | 72.66% |
| MSFT230210C00335000 | 2023-02-06 10:17AM EST | 335.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 90.23% |
| MSFT230210C00340000 | 2023-01-24 11:13AM EST | 340.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | - | 2 | 150.54% |
| MSFT230210C00350000 | 2023-01-26 10:05AM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
Opções de vendapara10 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00150000 | 2023-02-06 9:30AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 162.50% |
| MSFT230210P00155000 | 2023-01-25 10:19AM EST | 155.00 | 0.01 | 0.00 | 1.81 | 0.00 | - | 3 | 5 | 281.05% |
| MSFT230210P00160000 | 2023-02-06 3:20PM EST | 160.00 | 0.01 | 0.00 | 1.56 | 0.00 | - | 30 | 59 | 258.98% |
| MSFT230210P00165000 | 2023-01-31 3:52PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 137.50% |
| MSFT230210P00170000 | 2023-01-30 3:01PM EST | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 138 | 146.88% |
| MSFT230210P00175000 | 2023-02-01 3:44PM EST | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 294 | 134.38% |
| MSFT230210P00180000 | 2023-02-06 1:16PM EST | 180.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 80 | 130.47% |
| MSFT230210P00185000 | 2023-02-06 3:20PM EST | 185.00 | 0.01 | 0.00 | 1.33 | 0.00 | - | 21 | 368 | 186.04% |
| MSFT230210P00190000 | 2023-02-03 2:25PM EST | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 393 | 106.25% |
| MSFT230210P00195000 | 2023-02-06 3:27PM EST | 195.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 479 | 162.11% |
| MSFT230210P00200000 | 2023-02-06 3:27PM EST | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 900 | 89.84% |
| MSFT230210P00205000 | 2023-02-06 12:25PM EST | 205.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 7 | 862 | 112.11% |
| MSFT230210P00207500 | 2023-02-03 11:57AM EST | 207.50 | 0.02 | 0.00 | 2.09 | 0.00 | - | 2 | 244 | 145.90% |
| MSFT230210P00210000 | 2023-02-06 12:35PM EST | 210.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 937 | 83.98% |
| MSFT230210P00212500 | 2023-02-07 9:31AM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 356 | 64.06% |
| MSFT230210P00215000 | 2023-02-06 2:05PM EST | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 814 | 70.70% |
| MSFT230210P00217500 | 2023-02-06 2:21PM EST | 217.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 113 | 1,433 | 57.81% |
| MSFT230210P00220000 | 2023-02-06 3:35PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 1,340 | 53.13% |
| MSFT230210P00222500 | 2023-02-06 2:24PM EST | 222.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 48 | 722 | 50.00% |
| MSFT230210P00225000 | 2023-02-06 3:48PM EST | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 216 | 1,790 | 52.34% |
| MSFT230210P00227500 | 2023-02-06 3:46PM EST | 227.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 155 | 579 | 51.95% |
| MSFT230210P00230000 | 2023-02-07 9:44AM EST | 230.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 2,285 | 49.22% |
| MSFT230210P00232500 | 2023-02-07 9:42AM EST | 232.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 771 | 45.31% |
| MSFT230210P00235000 | 2023-02-07 9:39AM EST | 235.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 176 | 4,206 | 41.80% |
| MSFT230210P00237500 | 2023-02-07 9:34AM EST | 237.50 | 0.07 | 0.04 | 0.05 | -0.04 | -36.36% | 46 | 2,302 | 40.43% |
| MSFT230210P00240000 | 2023-02-07 9:43AM EST | 240.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 127 | 4,236 | 38.38% |
| MSFT230210P00242500 | 2023-02-07 9:41AM EST | 242.50 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 35 | 2,605 | 36.23% |
| MSFT230210P00245000 | 2023-02-07 9:42AM EST | 245.00 | 0.13 | 0.13 | 0.14 | -0.26 | -66.67% | 1,352 | 4,370 | 33.89% |
| MSFT230210P00247500 | 2023-02-07 9:43AM EST | 247.50 | 0.21 | 0.20 | 0.21 | -0.40 | -65.57% | 67 | 8,158 | 31.89% |
| MSFT230210P00250000 | 2023-02-07 9:43AM EST | 250.00 | 0.34 | 0.34 | 0.36 | -0.65 | -65.66% | 890 | 5,639 | 30.76% |
| MSFT230210P00252500 | 2023-02-07 9:43AM EST | 252.50 | 0.56 | 0.55 | 0.57 | -1.00 | -64.10% | 664 | 3,122 | 29.05% |
| MSFT230210P00255000 | 2023-02-07 9:44AM EST | 255.00 | 0.90 | 0.95 | 0.97 | -1.60 | -64.00% | 1,908 | 5,076 | 28.20% |
| MSFT230210P00257500 | 2023-02-07 9:43AM EST | 257.50 | 1.55 | 1.50 | 1.52 | -2.02 | -56.58% | 828 | 1,814 | 26.69% |
| MSFT230210P00260000 | 2023-02-07 9:44AM EST | 260.00 | 2.28 | 2.38 | 2.40 | -2.87 | -55.73% | 2,586 | 3,496 | 25.75% |
| MSFT230210P00262500 | 2023-02-07 9:44AM EST | 262.50 | 3.40 | 3.40 | 3.45 | -3.55 | -51.08% | 1,088 | 1,796 | 23.19% |
| MSFT230210P00265000 | 2023-02-07 9:43AM EST | 265.00 | 4.95 | 4.85 | 4.95 | -3.99 | -44.63% | 529 | 1,372 | 20.90% |
| MSFT230210P00267500 | 2023-02-07 9:42AM EST | 267.50 | 6.75 | 6.75 | 6.90 | -4.40 | -39.46% | 147 | 1,177 | 18.65% |
| MSFT230210P00270000 | 2023-02-07 9:42AM EST | 270.00 | 8.90 | 8.80 | 9.00 | -5.10 | -36.43% | 23 | 693 | 0.00% |
| MSFT230210P00272500 | 2023-02-07 9:40AM EST | 272.50 | 10.55 | 10.65 | 11.45 | -5.30 | -33.44% | 6 | 41 | 0.00% |
| MSFT230210P00275000 | 2023-02-07 9:37AM EST | 275.00 | 13.20 | 12.60 | 13.65 | -5.00 | -27.47% | 46 | 96 | 0.00% |
| MSFT230210P00277500 | 2023-02-07 9:37AM EST | 277.50 | 15.85 | 15.00 | 16.45 | +1.75 | +12.41% | 21 | 93 | 0.00% |
| MSFT230210P00280000 | 2023-02-07 9:39AM EST | 280.00 | 17.50 | 17.40 | 19.00 | -4.00 | -18.60% | 3 | 201 | 0.00% |
| MSFT230210P00282500 | 2023-02-03 2:36PM EST | 282.50 | 24.15 | 19.20 | 22.00 | 0.00 | - | 26 | 94 | 48.44% |
| MSFT230210P00285000 | 2023-02-02 3:16PM EST | 285.00 | 23.05 | 21.30 | 24.10 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT230210P00290000 | 2023-01-26 9:35AM EST | 290.00 | 45.00 | 26.50 | 29.35 | 0.00 | - | 5 | 0 | 54.30% |
| MSFT230210P00295000 | 2023-02-03 11:26AM EST | 295.00 | 31.95 | 31.55 | 34.20 | 0.00 | - | 6 | 6 | 49.22% |
© 2023 Yahoo. Todos os direitos reservados.
