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 | 2022-09-28 3:43PM EDT | 160.00 | 81.92 | 76.20 | 79.80 | 0.00 | - | 16 | 44 | 405.08% |
| MSFT220930C00165000 | 2022-09-29 9:36AM EDT | 165.00 | 74.10 | 71.15 | 74.80 | +0.95 | +1.30% | 1 | 34 | 374.22% |
| MSFT220930C00170000 | 2022-09-28 10:40AM EDT | 170.00 | 67.20 | 66.15 | 69.60 | -1.20 | -1.75% | 2 | 55 | 333.98% |
| MSFT220930C00175000 | 2022-09-23 9:44AM EDT | 175.00 | 64.05 | 61.10 | 64.65 | 0.00 | - | 1 | 21 | 308.98% |
| MSFT220930C00180000 | 2022-09-28 3:53PM EDT | 180.00 | 62.02 | 56.00 | 59.65 | 0.00 | - | 10 | 19 | 277.73% |
| MSFT220930C00185000 | 2022-09-28 12:03PM EDT | 185.00 | 54.85 | 50.80 | 54.70 | 0.00 | - | 4 | 30 | 243.16% |
| MSFT220930C00190000 | 2022-09-28 10:41AM EDT | 190.00 | 48.75 | 45.80 | 49.50 | 0.00 | - | 5 | 24 | 203.91% |
| MSFT220930C00195000 | 2022-09-28 10:23AM EDT | 195.00 | 42.00 | 40.90 | 44.65 | 0.00 | - | 2 | 26 | 201.95% |
| MSFT220930C00200000 | 2022-09-29 3:51PM EDT | 200.00 | 37.85 | 35.60 | 39.80 | -2.70 | -6.66% | 3 | 47 | 170.31% |
| MSFT220930C00205000 | 2022-09-28 9:38AM EDT | 205.00 | 30.65 | 30.85 | 34.80 | 0.00 | - | 2 | 23 | 163.09% |
| MSFT220930C00207500 | 2022-09-28 10:27AM EDT | 207.50 | 30.20 | 28.15 | 32.30 | 0.00 | - | 11 | 49 | 141.99% |
| MSFT220930C00210000 | 2022-09-28 2:54PM EDT | 210.00 | 30.55 | 25.70 | 29.75 | 0.00 | - | 1 | 78 | 131.45% |
| MSFT220930C00212500 | 2022-09-29 3:57PM EDT | 212.50 | 24.95 | 23.35 | 27.00 | -4.60 | -15.57% | 30 | 162 | 115.43% |
| MSFT220930C00215000 | 2022-09-29 3:41PM EDT | 215.00 | 21.87 | 20.70 | 24.25 | -1.33 | -5.73% | 1 | 59 | 185.84% |
| MSFT220930C00217500 | 2022-09-29 3:59PM EDT | 217.50 | 20.05 | 19.25 | 21.05 | -2.40 | -10.69% | 26 | 169 | 92.38% |
| MSFT220930C00220000 | 2022-09-29 3:38PM EDT | 220.00 | 17.25 | 17.20 | 18.85 | -4.15 | -19.39% | 151 | 293 | 108.11% |
| MSFT220930C00222500 | 2022-09-29 3:46PM EDT | 222.50 | 14.60 | 14.20 | 15.30 | -3.60 | -19.78% | 41 | 100 | 83.59% |
| MSFT220930C00225000 | 2022-09-29 3:54PM EDT | 225.00 | 12.60 | 11.75 | 12.85 | -4.72 | -27.25% | 44 | 190 | 75.00% |
| MSFT220930C00227500 | 2022-09-29 3:58PM EDT | 227.50 | 10.40 | 9.40 | 11.20 | -3.95 | -27.53% | 205 | 286 | 60.74% |
| MSFT220930C00230000 | 2022-09-29 3:58PM EDT | 230.00 | 7.95 | 7.45 | 8.60 | -4.50 | -36.14% | 261 | 341 | 57.81% |
| MSFT220930C00232500 | 2022-09-29 3:58PM EDT | 232.50 | 5.95 | 5.50 | 5.95 | -4.15 | -41.09% | 324 | 582 | 50.10% |
| MSFT220930C00235000 | 2022-09-29 3:58PM EDT | 235.00 | 4.12 | 3.70 | 4.00 | -2.93 | -41.56% | 5,731 | 1,364 | 51.86% |
| MSFT220930C00237500 | 2022-09-29 3:59PM EDT | 237.50 | 2.26 | 2.26 | 2.49 | -2.94 | -56.54% | 14,954 | 1,899 | 50.20% |
| MSFT220930C00240000 | 2022-09-29 3:59PM EDT | 240.00 | 1.20 | 1.20 | 1.31 | -2.31 | -65.81% | 12,243 | 5,678 | 47.17% |
| MSFT220930C00242500 | 2022-09-29 3:59PM EDT | 242.50 | 0.57 | 0.55 | 0.60 | -1.64 | -74.21% | 9,521 | 6,821 | 45.46% |
| MSFT220930C00245000 | 2022-09-29 3:59PM EDT | 245.00 | 0.24 | 0.22 | 0.25 | -0.95 | -79.83% | 5,111 | 7,019 | 45.12% |
| MSFT220930C00247500 | 2022-09-29 3:59PM EDT | 247.50 | 0.10 | 0.09 | 0.19 | -0.54 | -84.37% | 4,948 | 6,415 | 52.15% |
| MSFT220930C00250000 | 2022-09-29 3:59PM EDT | 250.00 | 0.06 | 0.05 | 0.06 | -0.23 | -79.31% | 4,066 | 8,192 | 50.00% |
| MSFT220930C00252500 | 2022-09-29 3:58PM EDT | 252.50 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 1,057 | 3,710 | 52.34% |
| MSFT220930C00255000 | 2022-09-29 3:59PM EDT | 255.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 992 | 5,314 | 56.64% |
| MSFT220930C00257500 | 2022-09-29 3:51PM EDT | 257.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 311 | 2,215 | 64.84% |
| MSFT220930C00260000 | 2022-09-29 3:44PM EDT | 260.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 501 | 4,679 | 67.97% |
| MSFT220930C00262500 | 2022-09-29 3:32PM EDT | 262.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 132 | 1,831 | 74.22% |
| MSFT220930C00265000 | 2022-09-29 3:46PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 319 | 4,275 | 71.88% |
| MSFT220930C00267500 | 2022-09-29 3:44PM EDT | 267.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 125 | 1,115 | 92.97% |
| MSFT220930C00270000 | 2022-09-29 3:54PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 896 | 4,308 | 84.38% |
| MSFT220930C00272500 | 2022-09-29 1:03PM EDT | 272.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 1,207 | 98.44% |
| MSFT220930C00275000 | 2022-09-29 3:25PM EDT | 275.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 3,299 | 107.03% |
| MSFT220930C00277500 | 2022-09-29 11:43AM EDT | 277.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 674 | 133.20% |
| MSFT220930C00280000 | 2022-09-29 3:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,473 | 103.13% |
| MSFT220930C00282500 | 2022-09-27 10:47AM EDT | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 106 | 109.38% |
| MSFT220930C00285000 | 2022-09-28 3:50PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,314 | 112.50% |
| MSFT220930C00287500 | 2022-09-28 11:43AM EDT | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 118.75% |
| MSFT220930C00290000 | 2022-09-29 2:40PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,803 | 125.00% |
| MSFT220930C00295000 | 2022-09-29 3:16PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 491 | 1,336 | 134.38% |
| MSFT220930C00300000 | 2022-09-29 3:16PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,169 | 1,900 | 143.75% |
| MSFT220930C00305000 | 2022-09-29 3:56PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 574 | 150.00% |
| MSFT220930C00310000 | 2022-09-29 2:36PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 392 | 162.50% |
| MSFT220930C00315000 | 2022-09-28 11:46AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 385 | 168.75% |
| MSFT220930C00320000 | 2022-09-29 2:00PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 942 | 181.25% |
| MSFT220930C00325000 | 2022-09-29 3:11PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 880 | 187.50% |
| MSFT220930C00330000 | 2022-09-15 12:49PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 352 | 193.75% |
| MSFT220930C00335000 | 2022-09-27 3:16PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 176 | 206.25% |
| MSFT220930C00340000 | 2022-09-15 3:58PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 186 | 212.50% |
| MSFT220930C00345000 | 2022-09-06 9:30AM EDT | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 889 | 50.00% |
| MSFT220930C00350000 | 2022-09-21 9:51AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 362 | 225.00% |
| MSFT220930C00355000 | 2022-09-09 11:35AM EDT | 355.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 1,190 | 237.50% |
| MSFT220930C00360000 | 2022-09-06 1:00PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 301 | 243.75% |
| MSFT220930C00370000 | 2022-09-15 9:38AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 256.25% |
| MSFT220930C00380000 | 2022-09-29 12:23PM EDT | 380.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 12 | 268.75% |
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 | 2022-09-28 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 239 | 237.50% |
| MSFT220930P00165000 | 2022-09-26 9:34AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 218.75% |
| MSFT220930P00170000 | 2022-09-26 9:58AM EDT | 170.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 1,466 | 273.44% |
| MSFT220930P00175000 | 2022-09-26 11:04AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 826 | 217.19% |
| MSFT220930P00180000 | 2022-09-27 10:18AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,431 | 168.75% |
| MSFT220930P00185000 | 2022-09-29 12:08PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 894 | 156.25% |
| MSFT220930P00190000 | 2022-09-29 12:07PM EDT | 190.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 120 | 1,568 | 193.75% |
| MSFT220930P00195000 | 2022-09-29 3:54PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 1,040 | 125.00% |
| MSFT220930P00200000 | 2022-09-29 3:36PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 630 | 3,285 | 109.38% |
| MSFT220930P00205000 | 2022-09-29 3:50PM EDT | 205.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 37 | 2,182 | 109.38% |
| MSFT220930P00207500 | 2022-09-29 3:43PM EDT | 207.50 | 0.02 | 0.01 | 0.36 | 0.00 | - | 679 | 684 | 137.11% |
| MSFT220930P00210000 | 2022-09-29 3:53PM EDT | 210.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 712 | 3,037 | 97.66% |
| MSFT220930P00212500 | 2022-09-29 3:43PM EDT | 212.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 180 | 969 | 89.06% |
| MSFT220930P00215000 | 2022-09-29 3:56PM EDT | 215.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 859 | 4,428 | 82.42% |
| MSFT220930P00217500 | 2022-09-29 3:58PM EDT | 217.50 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 1,601 | 8,196 | 76.56% |
| MSFT220930P00220000 | 2022-09-29 3:59PM EDT | 220.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 1,067 | 2,743 | 68.75% |
| MSFT220930P00222500 | 2022-09-29 3:52PM EDT | 222.50 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 1,312 | 1,553 | 64.06% |
| MSFT220930P00225000 | 2022-09-29 3:59PM EDT | 225.00 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 1,906 | 3,071 | 60.74% |
| MSFT220930P00227500 | 2022-09-29 3:58PM EDT | 227.50 | 0.22 | 0.19 | 0.25 | -0.06 | -21.43% | 1,041 | 1,862 | 56.25% |
| MSFT220930P00230000 | 2022-09-29 3:59PM EDT | 230.00 | 0.43 | 0.39 | 0.53 | +0.04 | +10.26% | 3,799 | 3,453 | 55.47% |
| MSFT220930P00232500 | 2022-09-29 3:59PM EDT | 232.50 | 0.77 | 0.73 | 0.82 | +0.12 | +18.46% | 3,451 | 2,005 | 51.47% |
| MSFT220930P00235000 | 2022-09-29 3:59PM EDT | 235.00 | 1.39 | 1.31 | 1.47 | +0.35 | +33.65% | 9,728 | 4,636 | 51.20% |
| MSFT220930P00237500 | 2022-09-29 3:58PM EDT | 237.50 | 2.26 | 2.04 | 2.59 | +0.62 | +37.80% | 5,355 | 5,828 | 52.22% |
| MSFT220930P00240000 | 2022-09-29 3:59PM EDT | 240.00 | 3.80 | 3.55 | 4.05 | +1.33 | +53.85% | 2,901 | 6,316 | 52.39% |
| MSFT220930P00242500 | 2022-09-29 3:59PM EDT | 242.50 | 5.56 | 5.00 | 6.00 | +1.96 | +54.44% | 417 | 2,659 | 56.35% |
| MSFT220930P00245000 | 2022-09-29 3:58PM EDT | 245.00 | 7.45 | 6.70 | 8.30 | +2.45 | +49.00% | 483 | 2,081 | 64.89% |
| MSFT220930P00247500 | 2022-09-29 3:58PM EDT | 247.50 | 9.90 | 8.85 | 11.05 | +3.15 | +46.67% | 178 | 1,186 | 85.60% |
| MSFT220930P00250000 | 2022-09-29 3:51PM EDT | 250.00 | 12.20 | 11.25 | 12.60 | +3.64 | +42.52% | 521 | 1,821 | 54.49% |
| MSFT220930P00252500 | 2022-09-29 3:58PM EDT | 252.50 | 14.85 | 13.80 | 15.10 | +4.25 | +40.09% | 116 | 715 | 63.09% |
| MSFT220930P00255000 | 2022-09-29 3:57PM EDT | 255.00 | 17.55 | 15.85 | 17.60 | +4.21 | +31.56% | 196 | 1,337 | 71.29% |
| MSFT220930P00257500 | 2022-09-29 1:50PM EDT | 257.50 | 22.05 | 19.10 | 20.35 | +6.15 | +38.68% | 30 | 422 | 100.49% |
| MSFT220930P00260000 | 2022-09-29 3:30PM EDT | 260.00 | 22.30 | 22.00 | 23.20 | +3.75 | +20.22% | 114 | 1,164 | 87.11% |
| MSFT220930P00262500 | 2022-09-29 3:54PM EDT | 262.50 | 25.10 | 23.95 | 26.00 | +3.75 | +17.56% | 39 | 782 | 152.54% |
| MSFT220930P00265000 | 2022-09-29 3:49PM EDT | 265.00 | 27.50 | 26.35 | 29.00 | +4.67 | +20.46% | 26 | 1,043 | 111.91% |
| MSFT220930P00267500 | 2022-09-27 3:16PM EDT | 267.50 | 31.25 | 29.05 | 31.10 | -0.24 | -0.76% | 4 | 0 | 105.08% |
| MSFT220930P00270000 | 2022-09-29 3:56PM EDT | 270.00 | 32.45 | 31.15 | 34.00 | +3.45 | +11.90% | 25 | 141 | 112.11% |
| MSFT220930P00272500 | 2022-09-28 9:55AM EDT | 272.50 | 36.75 | 33.05 | 35.95 | 0.00 | - | 11 | 0 | 189.36% |
| MSFT220930P00275000 | 2022-09-28 3:40PM EDT | 275.00 | 33.25 | 35.50 | 39.00 | 0.00 | - | 210 | 5 | 223.44% |
| MSFT220930P00277500 | 2022-09-26 1:20PM EDT | 277.50 | 39.25 | 38.55 | 41.25 | 0.00 | - | 4 | 0 | 222.17% |
| MSFT220930P00280000 | 2022-09-28 3:40PM EDT | 280.00 | 44.60 | 40.55 | 44.15 | +6.79 | +17.96% | 1 | 9 | 248.93% |
| MSFT220930P00282500 | 2022-09-28 3:53PM EDT | 282.50 | 40.36 | 43.05 | 46.50 | 0.00 | - | 2 | 0 | 251.86% |
| MSFT220930P00285000 | 2022-09-27 3:40PM EDT | 285.00 | 49.60 | 45.25 | 49.50 | 0.00 | - | 1 | 4 | 282.03% |
| MSFT220930P00287500 | 2022-09-26 10:32AM EDT | 287.50 | 46.25 | 48.05 | 51.50 | 0.00 | - | 1 | 2 | 269.92% |
| MSFT220930P00290000 | 2022-09-26 3:54PM EDT | 290.00 | 50.50 | 50.30 | 54.20 | 0.00 | - | 3 | 30 | 287.79% |
| MSFT220930P00295000 | 2022-09-22 2:50PM EDT | 295.00 | 54.45 | 55.50 | 58.90 | 0.00 | - | 3 | 12 | 290.92% |
| MSFT220930P00300000 | 2022-09-22 2:50PM EDT | 300.00 | 59.45 | 60.60 | 63.95 | 0.00 | - | 1 | 0 | 309.96% |
| MSFT220930P00305000 | 2022-09-22 2:52PM EDT | 305.00 | 64.00 | 65.55 | 69.00 | 0.00 | - | 4 | 0 | 328.61% |
| MSFT220930P00310000 | 2022-09-22 11:51AM EDT | 310.00 | 68.95 | 70.55 | 74.25 | 0.00 | - | 3 | 0 | 356.93% |
| MSFT220930P00315000 | 2022-09-27 12:02PM EDT | 315.00 | 78.45 | 75.30 | 79.25 | 0.00 | - | 4 | 0 | 372.46% |
| MSFT220930P00320000 | 2022-09-22 3:55PM EDT | 320.00 | 78.80 | 80.55 | 84.15 | 0.00 | - | - | 0 | 382.42% |
| MSFT220930P00325000 | 2022-09-26 11:05AM EDT | 325.00 | 84.95 | 85.65 | 89.20 | 0.00 | - | 3 | 0 | 399.71% |
| MSFT220930P00330000 | 2022-09-19 10:06AM EDT | 330.00 | 86.20 | 90.65 | 94.20 | 0.00 | - | - | 0 | 414.06% |
| MSFT220930P00335000 | 2022-08-26 3:59PM EDT | 335.00 | 66.14 | 96.05 | 99.40 | 0.00 | - | 1 | 0 | 300.78% |
| MSFT220930P00360000 | 2022-09-29 1:53PM EDT | 360.00 | 124.80 | 120.15 | 124.25 | +4.45 | +3.70% | 5 | 0 | 496.29% |
© 2022 Yahoo. Todos os direitos reservados.
