Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230127C00150000 | 2023-01-25 3:47PM EST | 150.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT230127C00155000 | 2023-01-26 9:44AM EST | 155.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230127C00165000 | 2023-01-23 2:37PM EST | 165.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230127C00170000 | 2023-01-06 1:11PM EST | 170.00 | 53.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230127C00180000 | 2023-01-25 9:38AM EST | 180.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230127C00190000 | 2023-01-06 11:37AM EST | 190.00 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230127C00195000 | 2023-01-17 1:57PM EST | 195.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230127C00200000 | 2023-01-26 3:51PM EST | 200.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230127C00205000 | 2023-01-25 11:46AM EST | 205.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230127C00207500 | 2023-01-24 3:58PM EST | 207.50 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230127C00210000 | 2023-01-26 1:53PM EST | 210.00 | 35.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230127C00212500 | 2023-01-26 9:35AM EST | 212.50 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230127C00215000 | 2023-01-26 1:53PM EST | 215.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230127C00217500 | 2023-01-25 3:06PM EST | 217.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MSFT230127C00220000 | 2023-01-26 3:11PM EST | 220.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MSFT230127C00222500 | 2023-01-26 11:41AM EST | 222.50 | 21.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230127C00225000 | 2023-01-26 3:57PM EST | 225.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| MSFT230127C00227500 | 2023-01-26 3:05PM EST | 227.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| MSFT230127C00230000 | 2023-01-26 3:59PM EST | 230.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 0.00% |
| MSFT230127C00232500 | 2023-01-26 3:58PM EST | 232.50 | 15.21 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| MSFT230127C00235000 | 2023-01-26 3:59PM EST | 235.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 2,435 | 0 | 0.00% |
| MSFT230127C00237500 | 2023-01-26 3:59PM EST | 237.50 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1,472 | 0 | 0.00% |
| MSFT230127C00240000 | 2023-01-26 3:59PM EST | 240.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 5,108 | 0 | 0.00% |
| MSFT230127C00242500 | 2023-01-26 3:59PM EST | 242.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12,765 | 0 | 0.00% |
| MSFT230127C00245000 | 2023-01-26 3:59PM EST | 245.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 34,787 | 0 | 0.00% |
| MSFT230127C00247500 | 2023-01-26 3:59PM EST | 247.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 28,868 | 0 | 0.00% |
| MSFT230127C00250000 | 2023-01-26 3:59PM EST | 250.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 28,451 | 0 | 3.13% |
| MSFT230127C00252500 | 2023-01-26 3:59PM EST | 252.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10,430 | 0 | 6.25% |
| MSFT230127C00255000 | 2023-01-26 3:59PM EST | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13,251 | 0 | 12.50% |
| MSFT230127C00257500 | 2023-01-26 3:59PM EST | 257.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 12.50% |
| MSFT230127C00260000 | 2023-01-26 3:59PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,839 | 0 | 25.00% |
| MSFT230127C00262500 | 2023-01-26 3:57PM EST | 262.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 25.00% |
| MSFT230127C00265000 | 2023-01-26 3:57PM EST | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 25.00% |
| MSFT230127C00267500 | 2023-01-26 3:59PM EST | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| MSFT230127C00270000 | 2023-01-26 3:48PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 25.00% |
| MSFT230127C00275000 | 2023-01-26 3:58PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| MSFT230127C00280000 | 2023-01-26 3:36PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MSFT230127C00285000 | 2023-01-26 1:09PM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230127C00290000 | 2023-01-26 3:43PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MSFT230127C00295000 | 2023-01-26 1:25PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT230127C00300000 | 2023-01-26 9:37AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230127C00305000 | 2023-01-26 10:25AM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230127C00310000 | 2023-01-25 9:30AM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230127C00315000 | 2023-01-25 10:20AM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230127C00320000 | 2023-01-24 3:59PM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| MSFT230127C00325000 | 2023-01-25 9:30AM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT230127C00350000 | 2023-01-26 12:27PM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opções de vendapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230127P00150000 | 2023-01-26 9:43AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230127P00155000 | 2023-01-24 3:53PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230127P00160000 | 2023-01-24 3:59PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| MSFT230127P00165000 | 2023-01-25 9:45AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| MSFT230127P00170000 | 2023-01-24 3:51PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSFT230127P00175000 | 2023-01-25 9:30AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT230127P00180000 | 2023-01-25 11:36AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MSFT230127P00185000 | 2023-01-25 1:48PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT230127P00190000 | 2023-01-25 1:06PM EST | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT230127P00195000 | 2023-01-26 1:31PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230127P00197500 | 2023-01-26 2:48PM EST | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT230127P00200000 | 2023-01-26 12:47PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT230127P00202500 | 2023-01-26 9:48AM EST | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230127P00205000 | 2023-01-26 12:05PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT230127P00207500 | 2023-01-26 3:43PM EST | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| MSFT230127P00210000 | 2023-01-26 3:47PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| MSFT230127P00212500 | 2023-01-26 2:56PM EST | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| MSFT230127P00215000 | 2023-01-26 3:56PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| MSFT230127P00217500 | 2023-01-26 3:45PM EST | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 50.00% |
| MSFT230127P00220000 | 2023-01-26 3:53PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 50.00% |
| MSFT230127P00222500 | 2023-01-26 3:48PM EST | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 50.00% |
| MSFT230127P00225000 | 2023-01-26 3:58PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,389 | 0 | 50.00% |
| MSFT230127P00227500 | 2023-01-26 3:58PM EST | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,603 | 0 | 50.00% |
| MSFT230127P00230000 | 2023-01-26 3:59PM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,812 | 0 | 25.00% |
| MSFT230127P00232500 | 2023-01-26 3:59PM EST | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,877 | 0 | 25.00% |
| MSFT230127P00235000 | 2023-01-26 3:59PM EST | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,848 | 0 | 25.00% |
| MSFT230127P00237500 | 2023-01-26 3:59PM EST | 237.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,816 | 0 | 25.00% |
| MSFT230127P00240000 | 2023-01-26 3:59PM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40,213 | 0 | 12.50% |
| MSFT230127P00242500 | 2023-01-26 3:59PM EST | 242.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25,428 | 0 | 12.50% |
| MSFT230127P00245000 | 2023-01-26 3:59PM EST | 245.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 32,575 | 0 | 6.25% |
| MSFT230127P00247500 | 2023-01-26 3:59PM EST | 247.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4,951 | 0 | 1.56% |
| MSFT230127P00250000 | 2023-01-26 3:59PM EST | 250.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.00% |
| MSFT230127P00252500 | 2023-01-26 3:56PM EST | 252.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| MSFT230127P00255000 | 2023-01-26 3:59PM EST | 255.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT230127P00257500 | 2023-01-26 2:32PM EST | 257.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230127P00260000 | 2023-01-26 3:29PM EST | 260.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230127P00262500 | 2023-01-26 11:25AM EST | 262.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230127P00265000 | 2023-01-25 2:58PM EST | 265.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| MSFT230127P00267500 | 2023-01-26 10:19AM EST | 267.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230127P00270000 | 2023-01-26 11:25AM EST | 270.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230127P00275000 | 2023-01-25 3:09PM EST | 275.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MSFT230127P00280000 | 2023-01-25 3:09PM EST | 280.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MSFT230127P00285000 | 2023-01-25 11:40AM EST | 285.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230127P00290000 | 2022-12-21 9:39AM EST | 290.00 | 48.15 | 48.60 | 51.75 | 0.00 | - | 3 | 0 | 418.73% |
| MSFT230127P00300000 | 2023-01-24 3:20PM EST | 300.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230127P00315000 | 2022-12-12 11:26AM EST | 315.00 | 64.35 | 78.70 | 81.35 | 0.00 | - | - | 0 | 641.41% |
| MSFT230127P00330000 | 2023-01-25 9:57AM EST | 330.00 | 98.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230127P00335000 | 2023-01-26 12:44PM EST | 335.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT230127P00340000 | 2023-01-26 11:39AM EST | 340.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230127P00350000 | 2023-01-26 10:59AM EST | 350.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
