Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:26PM EST. Mercado aberto.
Opções de comprapara3 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211203C00225000 | 2021-12-03 1:49PM EST | 225.00 | 93.60 | 93.60 | 93.80 | -11.00 | -10.52% | 44 | 105 | 0.00% |
| MSFT211203C00230000 | 2021-12-03 2:05PM EST | 230.00 | 88.80 | 88.60 | 88.90 | -11.10 | -11.11% | 72 | 72 | 0.00% |
| MSFT211203C00235000 | 2021-12-03 2:05PM EST | 235.00 | 83.80 | 83.50 | 83.65 | -10.80 | -11.42% | 43 | 60 | 0.00% |
| MSFT211203C00240000 | 2021-11-26 12:18PM EST | 240.00 | 91.45 | 77.75 | 79.60 | 0.00 | - | 5 | 14 | 0.00% |
| MSFT211203C00245000 | 2021-12-03 10:25AM EST | 245.00 | 79.55 | 72.45 | 74.75 | -5.70 | -6.69% | 4 | 20 | 0.00% |
| MSFT211203C00250000 | 2021-12-03 10:29AM EST | 250.00 | 75.90 | 67.25 | 69.75 | -2.80 | -3.56% | 8 | 18 | 0.00% |
| MSFT211203C00255000 | 2021-12-03 12:30PM EST | 255.00 | 65.45 | 62.70 | 64.65 | -9.85 | -13.08% | 4 | 33 | 0.00% |
| MSFT211203C00260000 | 2021-12-03 9:35AM EST | 260.00 | 71.05 | 58.05 | 59.60 | +2.75 | +4.03% | 1 | 15 | 0.00% |
| MSFT211203C00265000 | 2021-12-02 2:45PM EST | 265.00 | 64.90 | 52.80 | 54.40 | 0.00 | - | 4 | 35 | 0.00% |
| MSFT211203C00270000 | 2021-12-03 12:53PM EST | 270.00 | 50.40 | 47.50 | 49.65 | -18.45 | -26.80% | 4 | 8 | 0.00% |
| MSFT211203C00275000 | 2021-12-03 9:30AM EST | 275.00 | 46.15 | 43.05 | 44.25 | -8.95 | -16.24% | 12 | 18 | 0.00% |
| MSFT211203C00280000 | 2021-12-03 1:32PM EST | 280.00 | 39.35 | 38.15 | 39.40 | -11.15 | -22.08% | 12 | 18 | 0.00% |
| MSFT211203C00285000 | 2021-12-03 1:28PM EST | 285.00 | 34.30 | 32.70 | 34.70 | -11.60 | -25.27% | 8 | 26 | 0.00% |
| MSFT211203C00290000 | 2021-12-03 11:30AM EST | 290.00 | 32.70 | 27.80 | 29.55 | -7.75 | -19.16% | 5 | 14 | 0.00% |
| MSFT211203C00295000 | 2021-12-03 1:47PM EST | 295.00 | 23.65 | 23.35 | 24.30 | -11.15 | -32.04% | 37 | 28 | 0.00% |
| MSFT211203C00300000 | 2021-12-03 12:55PM EST | 300.00 | 20.30 | 18.30 | 19.35 | -9.49 | -31.86% | 46 | 36 | 0.00% |
| MSFT211203C00305000 | 2021-12-03 2:04PM EST | 305.00 | 13.95 | 13.20 | 14.65 | -11.82 | -45.87% | 31 | 32 | 0.00% |
| MSFT211203C00310000 | 2021-12-03 1:51PM EST | 310.00 | 9.05 | 8.25 | 9.25 | -10.85 | -54.52% | 324 | 289 | 0.00% |
| MSFT211203C00312500 | 2021-12-03 2:04PM EST | 312.50 | 6.55 | 6.25 | 6.85 | -10.85 | -62.36% | 21 | 10 | 0.00% |
| MSFT211203C00315000 | 2021-12-03 2:10PM EST | 315.00 | 4.00 | 4.00 | 4.30 | -10.36 | -72.14% | 471 | 444 | 0.00% |
| MSFT211203C00317500 | 2021-12-03 2:09PM EST | 317.50 | 2.02 | 1.84 | 1.93 | -9.65 | -82.69% | 1,939 | 43 | 0.00% |
| MSFT211203C00320000 | 2021-12-03 2:10PM EST | 320.00 | 0.72 | 0.72 | 0.79 | -10.78 | -93.74% | 4,883 | 744 | 12.04% |
| MSFT211203C00322500 | 2021-12-03 2:10PM EST | 322.50 | 0.15 | 0.16 | 0.21 | -8.70 | -98.31% | 7,590 | 299 | 15.04% |
| MSFT211203C00325000 | 2021-12-03 2:08PM EST | 325.00 | 0.06 | 0.04 | 0.05 | -4.68 | -98.73% | 11,199 | 1,277 | 17.29% |
| MSFT211203C00327500 | 2021-12-03 2:07PM EST | 327.50 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 6,166 | 1,319 | 18.75% |
| MSFT211203C00330000 | 2021-12-03 1:39PM EST | 330.00 | 0.01 | 0.00 | 0.01 | -1.67 | -99.40% | 7,612 | 4,944 | 24.22% |
| MSFT211203C00332500 | 2021-12-03 1:55PM EST | 332.50 | 0.01 | 0.00 | 0.01 | -0.97 | -98.98% | 11,551 | 6,774 | 29.30% |
| MSFT211203C00335000 | 2021-12-03 2:06PM EST | 335.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 9,803 | 5,073 | 34.38% |
| MSFT211203C00337500 | 2021-12-03 1:59PM EST | 337.50 | 0.03 | 0.00 | 0.01 | -0.15 | -83.33% | 1,225 | 4,135 | 39.06% |
| MSFT211203C00340000 | 2021-12-03 2:03PM EST | 340.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,442 | 9,459 | 43.75% |
| MSFT211203C00342500 | 2021-12-03 1:42PM EST | 342.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 471 | 6,340 | 48.44% |
| MSFT211203C00345000 | 2021-12-03 2:04PM EST | 345.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,028 | 6,027 | 50.00% |
| MSFT211203C00347500 | 2021-12-03 2:11PM EST | 347.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 372 | 2,847 | 54.69% |
| MSFT211203C00350000 | 2021-12-03 1:53PM EST | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 925 | 5,316 | 59.38% |
| MSFT211203C00355000 | 2021-12-03 2:02PM EST | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 404 | 4,253 | 65.63% |
| MSFT211203C00360000 | 2021-12-03 2:08PM EST | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 4,103 | 75.00% |
| MSFT211203C00365000 | 2021-12-03 9:54AM EST | 365.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 75 | 3,291 | 82.81% |
| MSFT211203C00370000 | 2021-12-03 11:04AM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,880 | 90.63% |
| MSFT211203C00375000 | 2021-12-03 12:26PM EST | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 2,966 | 96.88% |
| MSFT211203C00380000 | 2021-12-01 2:24PM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 548 | 106.25% |
| MSFT211203C00385000 | 2021-12-01 9:35AM EST | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 751 | 112.50% |
| MSFT211203C00390000 | 2021-11-30 12:56PM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 495 | 118.75% |
| MSFT211203C00395000 | 2021-11-29 3:34PM EST | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 376 | 128.13% |
| MSFT211203C00400000 | 2021-11-30 3:41PM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 563 | 134.38% |
| MSFT211203C00405000 | 2021-11-26 12:27PM EST | 405.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 459 | 762 | 150.00% |
| MSFT211203C00410000 | 2021-11-30 1:19PM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 146.88% |
| MSFT211203C00415000 | 2021-11-26 12:30PM EST | 415.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 123 | 156.25% |
| MSFT211203C00420000 | 2021-11-23 10:23AM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 73 | 162.50% |
| MSFT211203C00425000 | 2021-11-22 10:53AM EST | 425.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 175.00% |
| MSFT211203C00430000 | 2021-11-12 3:01PM EST | 430.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 198.44% |
| MSFT211203C00435000 | 2021-11-22 12:47PM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 181.25% |
| MSFT211203C00440000 | 2021-12-03 10:27AM EST | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 187.50% |
| MSFT211203C00445000 | 2021-11-29 9:51AM EST | 445.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 74 | 218.75% |
| MSFT211203C00450000 | 2021-11-19 12:11PM EST | 450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 225.00% |
| MSFT211203C00455000 | 2021-10-28 11:12AM EST | 455.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 5 | 299.41% |
| MSFT211203C00460000 | 2021-11-10 10:42AM EST | 460.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 237.50% |
| MSFT211203C00475000 | 2021-12-02 9:37AM EST | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 225.00% |
Opções de vendapara3 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211203P00225000 | 2021-12-02 11:36AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 274 | 206.25% |
| MSFT211203P00230000 | 2021-12-02 10:17AM EST | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 840 | 225.00% |
| MSFT211203P00235000 | 2021-12-02 9:44AM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 184.38% |
| MSFT211203P00240000 | 2021-11-24 9:30AM EST | 240.00 | 0.49 | 0.00 | 0.03 | 0.00 | - | 10 | 514 | 190.63% |
| MSFT211203P00245000 | 2021-11-29 9:31AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 660 | 162.50% |
| MSFT211203P00250000 | 2021-12-01 9:38AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 910 | 150.00% |
| MSFT211203P00255000 | 2021-11-30 12:54PM EST | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 31 | 137.50% |
| MSFT211203P00260000 | 2021-11-30 2:45PM EST | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 482 | 128.13% |
| MSFT211203P00265000 | 2021-12-03 9:54AM EST | 265.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 100 | 1,216 | 115.63% |
| MSFT211203P00270000 | 2021-12-03 11:01AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,399 | 106.25% |
| MSFT211203P00275000 | 2021-12-03 11:28AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,233 | 93.75% |
| MSFT211203P00280000 | 2021-12-03 12:54PM EST | 280.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 128 | 892 | 93.75% |
| MSFT211203P00285000 | 2021-12-03 12:50PM EST | 285.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 49 | 2,196 | 79.69% |
| MSFT211203P00290000 | 2021-12-03 12:05PM EST | 290.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 451 | 2,788 | 71.09% |
| MSFT211203P00295000 | 2021-12-03 1:35PM EST | 295.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,007 | 4,546 | 60.16% |
| MSFT211203P00300000 | 2021-12-03 2:08PM EST | 300.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,584 | 2,174 | 50.78% |
| MSFT211203P00305000 | 2021-12-03 2:02PM EST | 305.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,363 | 2,180 | 42.58% |
| MSFT211203P00310000 | 2021-12-03 2:08PM EST | 310.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 3,014 | 3,862 | 34.38% |
| MSFT211203P00312500 | 2021-12-03 2:08PM EST | 312.50 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 2,145 | 1,090 | 30.76% |
| MSFT211203P00315000 | 2021-12-03 2:08PM EST | 315.00 | 0.33 | 0.27 | 0.34 | +0.21 | +175.00% | 4,700 | 3,696 | 28.03% |
| MSFT211203P00317500 | 2021-12-03 2:06PM EST | 317.50 | 0.75 | 0.79 | 0.87 | +0.53 | +240.91% | 6,298 | 1,364 | 27.78% |
| MSFT211203P00320000 | 2021-12-03 2:11PM EST | 320.00 | 2.09 | 1.95 | 2.06 | +1.80 | +620.69% | 33,226 | 22,577 | 30.62% |
| MSFT211203P00322500 | 2021-12-03 2:10PM EST | 322.50 | 3.94 | 3.95 | 4.00 | +3.51 | +816.28% | 10,939 | 2,624 | 37.82% |
| MSFT211203P00325000 | 2021-12-03 2:09PM EST | 325.00 | 6.46 | 6.15 | 6.55 | +5.56 | +617.78% | 37,164 | 22,699 | 51.54% |
| MSFT211203P00327500 | 2021-12-03 2:10PM EST | 327.50 | 8.70 | 8.55 | 9.25 | +7.42 | +579.69% | 8,049 | 5,187 | 60.30% |
| MSFT211203P00330000 | 2021-12-03 2:07PM EST | 330.00 | 11.29 | 10.85 | 11.85 | +8.97 | +386.64% | 6,432 | 4,326 | 69.85% |
| MSFT211203P00332500 | 2021-12-03 2:08PM EST | 332.50 | 13.96 | 13.45 | 13.95 | +10.38 | +289.94% | 1,621 | 3,103 | 76.37% |
| MSFT211203P00335000 | 2021-12-03 2:10PM EST | 335.00 | 16.27 | 15.95 | 16.45 | +9.96 | +157.84% | 967 | 2,596 | 85.69% |
| MSFT211203P00337500 | 2021-12-03 2:00PM EST | 337.50 | 19.21 | 18.50 | 19.40 | +10.65 | +124.42% | 449 | 1,515 | 100.93% |
| MSFT211203P00340000 | 2021-12-03 2:05PM EST | 340.00 | 21.16 | 21.10 | 21.40 | +11.71 | +123.92% | 1,078 | 2,001 | 104.69% |
| MSFT211203P00342500 | 2021-12-03 2:07PM EST | 342.50 | 23.64 | 23.60 | 24.65 | +10.09 | +74.46% | 336 | 1,242 | 123.10% |
| MSFT211203P00345000 | 2021-12-03 1:56PM EST | 345.00 | 26.23 | 26.05 | 26.60 | +10.15 | +63.12% | 135 | 551 | 123.54% |
| MSFT211203P00347500 | 2021-12-03 1:33PM EST | 347.50 | 28.40 | 28.30 | 28.95 | +11.04 | +63.59% | 56 | 230 | 125.59% |
| MSFT211203P00350000 | 2021-12-03 1:14PM EST | 350.00 | 30.00 | 31.15 | 32.00 | +10.98 | +57.73% | 62 | 220 | 146.92% |
| MSFT211203P00355000 | 2021-12-02 2:48PM EST | 355.00 | 25.30 | 35.60 | 37.30 | 0.00 | - | 7 | 17 | 158.89% |
| MSFT211203P00360000 | 2021-12-03 10:58AM EST | 360.00 | 37.00 | 40.40 | 41.95 | +6.86 | +22.76% | 13 | 15 | 164.45% |
| MSFT211203P00365000 | 2021-12-01 3:57PM EST | 365.00 | 34.25 | 45.50 | 47.25 | 0.00 | - | 4 | 27 | 185.74% |
| MSFT211203P00370000 | 2021-12-03 12:18PM EST | 370.00 | 49.20 | 50.15 | 52.75 | +9.99 | +25.48% | 7 | 16 | 202.34% |
| MSFT211203P00375000 | 2021-12-03 10:23AM EST | 375.00 | 50.20 | 55.40 | 57.25 | +5.00 | +11.06% | 3 | 12 | 211.13% |
| MSFT211203P00380000 | 2021-12-03 10:56AM EST | 380.00 | 58.30 | 60.55 | 62.10 | +8.20 | +16.37% | 5 | 5 | 224.17% |
| MSFT211203P00385000 | 2021-12-01 2:12PM EST | 385.00 | 50.60 | 65.45 | 67.50 | 0.00 | - | 2 | 2 | 242.87% |
| MSFT211203P00390000 | 2021-12-02 2:48PM EST | 390.00 | 60.30 | 70.55 | 72.45 | 0.00 | - | 6 | 0 | 256.45% |
| MSFT211203P00410000 | 2021-12-01 12:57PM EST | 410.00 | 84.25 | 90.50 | 92.30 | +11.40 | +15.65% | 1 | 0 | 299.27% |
| MSFT211203P00420000 | 2021-12-01 3:48PM EST | 420.00 | 86.95 | 100.80 | 102.10 | 0.00 | - | 2 | 2 | 323.63% |
| MSFT211203P00435000 | 2021-11-11 9:49AM EST | 435.00 | 102.85 | 115.40 | 117.45 | 0.00 | - | - | 0 | 353.91% |
| MSFT211203P00450000 | 2021-12-01 11:55AM EST | 450.00 | 128.90 | 130.90 | 131.95 | +8.20 | +6.79% | 1 | 2 | 383.69% |
| MSFT211203P00465000 | 2021-12-03 1:47PM EST | 465.00 | 146.30 | 146.10 | 146.55 | +11.00 | +8.13% | 68 | 0 | 406.25% |
| MSFT211203P00470000 | 2021-12-03 12:08PM EST | 470.00 | 149.90 | 151.05 | 151.35 | +9.60 | +6.84% | 46 | 3 | 407.62% |
| MSFT211203P00475000 | 2021-12-03 1:44PM EST | 475.00 | 156.10 | 156.00 | 156.55 | +10.80 | +7.43% | 45 | 36 | 421.09% |
© 2021 Yahoo. Todos os direitos reservados.
