Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:255.00
Opções de comprapara1 de julho de 2022
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00255000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 12.90 | 13.25 | 14.00 | +5.70 | +79.17% | 1,031 | 4,013 | 40.80% |
| MSFT220708C00255000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 14.75 | 14.35 | 15.00 | +5.80 | +64.80% | 283 | 731 | 34.86% |
| MSFT220715C00255000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 16.03 | 15.70 | 16.40 | +5.53 | +52.67% | 746 | 16,227 | 35.24% |
| MSFT220722C00255000 | 2022-06-24 3:54PM EDT | 2022-07-22 | 16.37 | 16.15 | 19.05 | +4.42 | +36.99% | 29 | 273 | 40.97% |
| MSFT220729C00255000 | 2022-06-24 3:43PM EDT | 2022-07-29 | 17.61 | 18.85 | 20.00 | +4.23 | +31.61% | 24 | 192 | 39.78% |
| MSFT220805C00255000 | 2022-06-23 12:57PM EDT | 2022-08-05 | 13.00 | 19.50 | 21.25 | +13.00 | - | - | 2 | 40.08% |
| MSFT220819C00255000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 21.00 | 20.90 | 22.00 | +4.53 | +27.50% | 113 | 2,649 | 36.58% |
| MSFT220916C00255000 | 2022-06-24 2:30PM EDT | 2022-09-16 | 21.91 | 23.30 | 24.75 | +2.96 | +15.62% | 122 | 3,005 | 35.60% |
| MSFT221021C00255000 | 2022-06-24 3:56PM EDT | 2022-10-21 | 26.50 | 26.80 | 27.50 | +4.25 | +19.10% | 34 | 567 | 34.68% |
| MSFT221118C00255000 | 2022-06-24 3:53PM EDT | 2022-11-18 | 28.75 | 29.25 | 30.50 | +4.40 | +18.07% | 60 | 378 | 35.88% |
| MSFT221216C00255000 | 2022-06-24 3:56PM EDT | 2022-12-16 | 30.64 | 30.75 | 32.15 | +5.04 | +19.69% | 20 | 796 | 35.22% |
| MSFT230120C00255000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 33.55 | 33.05 | 34.45 | +5.35 | +18.97% | 37 | 2,339 | 35.13% |
| MSFT230317C00255000 | 2022-06-24 3:28PM EDT | 2023-03-17 | 35.51 | 34.85 | 37.40 | +4.46 | +14.36% | 1 | 342 | 34.60% |
| MSFT230616C00255000 | 2022-06-24 2:11PM EDT | 2023-06-16 | 39.50 | 40.05 | 42.55 | +3.40 | +9.42% | 9 | 621 | 34.98% |
| MSFT230915C00255000 | 2022-06-24 2:17PM EDT | 2023-09-15 | 44.56 | 43.65 | 47.35 | +5.26 | +13.38% | 3 | 69 | 35.48% |
| MSFT240119C00255000 | 2022-06-24 9:43AM EDT | 2024-01-19 | 50.95 | 49.15 | 53.20 | +5.40 | +11.86% | 4 | 170 | 35.95% |
| MSFT240621C00255000 | 2022-06-23 2:08PM EDT | 2024-06-21 | 50.50 | 54.50 | 58.95 | 0.00 | - | 3 | 109 | 35.95% |
Opções de vendapara1 de julho de 2022
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00255000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.89 | 0.79 | 0.99 | -2.45 | -73.35% | 3,115 | 3,103 | 37.06% |
| MSFT220708P00255000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 2.00 | 1.79 | 2.11 | -2.75 | -57.89% | 468 | 432 | 33.59% |
| MSFT220715P00255000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 3.21 | 3.05 | 3.35 | -3.08 | -48.97% | 2,240 | 17,482 | 33.53% |
| MSFT220722P00255000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 4.45 | 4.15 | 4.90 | -3.05 | -40.67% | 61 | 281 | 35.26% |
| MSFT220729P00255000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 6.18 | 5.70 | 6.55 | -3.29 | -34.74% | 183 | 460 | 37.21% |
| MSFT220805P00255000 | 2022-06-24 3:29PM EDT | 2022-08-05 | 7.54 | 6.35 | 7.35 | +7.54 | - | 16 | 1 | 36.38% |
| MSFT220819P00255000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 8.65 | 8.10 | 8.50 | -3.60 | -29.39% | 331 | 3,811 | 34.48% |
| MSFT220916P00255000 | 2022-06-24 3:56PM EDT | 2022-09-16 | 11.00 | 10.50 | 10.75 | -3.75 | -25.42% | 424 | 3,412 | 32.87% |
| MSFT221021P00255000 | 2022-06-24 3:50PM EDT | 2022-10-21 | 13.69 | 12.85 | 13.20 | -3.43 | -20.04% | 39 | 817 | 31.89% |
| MSFT221118P00255000 | 2022-06-24 11:37AM EDT | 2022-11-18 | 16.52 | 14.30 | 15.45 | -2.83 | -14.63% | 12 | 1,052 | 32.22% |
| MSFT221216P00255000 | 2022-06-24 11:57AM EDT | 2022-12-16 | 17.75 | 15.95 | 16.95 | -4.14 | -18.91% | 44 | 490 | 31.66% |
| MSFT230120P00255000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 18.00 | 17.50 | 18.60 | -3.55 | -16.47% | 244 | 4,839 | 31.05% |
| MSFT230317P00255000 | 2022-06-24 12:10PM EDT | 2023-03-17 | 21.45 | 19.50 | 21.00 | -2.55 | -10.62% | 171 | 1,249 | 30.35% |
| MSFT230616P00255000 | 2022-06-24 11:57AM EDT | 2023-06-16 | 24.95 | 23.10 | 25.50 | -3.20 | -11.37% | 15 | 2,098 | 30.67% |
| MSFT230915P00255000 | 2022-06-24 12:55PM EDT | 2023-09-15 | 27.75 | 24.00 | 28.50 | -2.65 | -8.72% | 6 | 77 | 30.04% |
| MSFT240119P00255000 | 2022-06-23 3:32PM EDT | 2024-01-19 | 32.64 | 28.30 | 30.20 | 0.00 | - | 94 | 3,067 | 27.87% |
| MSFT240621P00255000 | 2022-06-24 12:10PM EDT | 2024-06-21 | 34.27 | 30.65 | 34.90 | -9.10 | -20.98% | 5 | 59 | 28.03% |
© 2022 Yahoo. Todos os direitos reservados.
