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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00260000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 3.00 | 3.05 | 3.10 | +1.00 | +50.00% | 6,600 | 5,573 | 31.54% |
| MSFT220708C00260000 | 2022-06-29 3:58PM EDT | 2022-07-08 | 5.35 | 5.20 | 5.40 | +1.53 | +40.05% | 1,794 | 2,826 | 30.68% |
| MSFT220715C00260000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 7.17 | 7.05 | 7.20 | +1.66 | +30.13% | 1,794 | 10,864 | 31.57% |
| MSFT220722C00260000 | 2022-06-29 3:45PM EDT | 2022-07-22 | 8.55 | 8.55 | 9.30 | +1.43 | +20.08% | 475 | 560 | 34.47% |
| MSFT220729C00260000 | 2022-06-29 3:36PM EDT | 2022-07-29 | 10.60 | 9.75 | 11.25 | +1.45 | +15.85% | 201 | 346 | 36.78% |
| MSFT220805C00260000 | 2022-06-29 3:42PM EDT | 2022-08-05 | 11.75 | 11.55 | 12.05 | +1.59 | +15.65% | 44 | 91 | 35.61% |
| MSFT220819C00260000 | 2022-06-29 3:57PM EDT | 2022-08-19 | 13.59 | 13.35 | 13.65 | +1.99 | +17.16% | 339 | 5,676 | 34.53% |
| MSFT220916C00260000 | 2022-06-29 3:37PM EDT | 2022-09-16 | 16.00 | 16.05 | 16.50 | +1.60 | +11.11% | 124 | 3,456 | 33.72% |
| MSFT221021C00260000 | 2022-06-29 3:30PM EDT | 2022-10-21 | 19.95 | 19.20 | 20.25 | +2.40 | +13.68% | 39 | 848 | 34.59% |
| MSFT221118C00260000 | 2022-06-29 10:38AM EDT | 2022-11-18 | 21.70 | 20.60 | 22.60 | +1.62 | +8.07% | 19 | 706 | 34.65% |
| MSFT221216C00260000 | 2022-06-29 1:38PM EDT | 2022-12-16 | 23.63 | 23.35 | 24.25 | +1.88 | +8.64% | 19 | 790 | 34.02% |
| MSFT230120C00260000 | 2022-06-29 11:58AM EDT | 2023-01-20 | 26.05 | 25.50 | 26.35 | +2.04 | +8.50% | 19 | 3,322 | 33.71% |
| MSFT230317C00260000 | 2022-06-29 3:49PM EDT | 2023-03-17 | 29.45 | 28.45 | 29.85 | +2.20 | +8.07% | 252 | 877 | 33.91% |
| MSFT230616C00260000 | 2022-06-29 1:08PM EDT | 2023-06-16 | 34.20 | 33.35 | 35.35 | +1.70 | +5.23% | 7 | 809 | 34.67% |
| MSFT230915C00260000 | 2022-06-29 12:08PM EDT | 2023-09-15 | 38.20 | 37.40 | 39.85 | -0.14 | -0.37% | 2 | 137 | 34.91% |
| MSFT240119C00260000 | 2022-06-29 2:34PM EDT | 2024-01-19 | 45.00 | 42.55 | 44.20 | +2.30 | +5.39% | 178 | 708 | 34.23% |
| MSFT240621C00260000 | 2022-06-29 2:34PM EDT | 2024-06-21 | 51.60 | 47.30 | 51.45 | +3.60 | +7.50% | 3 | 446 | 35.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00260000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 2.76 | 2.70 | 2.86 | -2.54 | -47.92% | 5,222 | 3,246 | 31.76% |
| MSFT220708P00260000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 4.87 | 4.80 | 5.00 | -2.28 | -31.89% | 1,106 | 1,094 | 29.86% |
| MSFT220715P00260000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 6.65 | 6.50 | 6.75 | -2.00 | -23.12% | 1,666 | 8,893 | 30.73% |
| MSFT220722P00260000 | 2022-06-29 3:42PM EDT | 2022-07-22 | 8.45 | 7.50 | 9.00 | -1.55 | -15.50% | 393 | 596 | 34.32% |
| MSFT220729P00260000 | 2022-06-29 3:57PM EDT | 2022-07-29 | 10.09 | 9.50 | 10.95 | -1.91 | -15.92% | 188 | 330 | 36.66% |
| MSFT220805P00260000 | 2022-06-29 1:34PM EDT | 2022-08-05 | 11.37 | 10.50 | 11.90 | -1.28 | -10.12% | 23 | 22 | 35.95% |
| MSFT220819P00260000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 12.92 | 12.75 | 13.05 | -1.77 | -12.05% | 1,338 | 4,114 | 33.67% |
| MSFT220916P00260000 | 2022-06-29 3:57PM EDT | 2022-09-16 | 15.30 | 14.95 | 15.50 | -1.60 | -9.47% | 369 | 5,659 | 32.21% |
| MSFT221021P00260000 | 2022-06-29 3:54PM EDT | 2022-10-21 | 18.25 | 17.75 | 18.10 | -1.10 | -5.68% | 311 | 1,223 | 31.34% |
| MSFT221118P00260000 | 2022-06-29 3:08PM EDT | 2022-11-18 | 20.20 | 19.80 | 20.30 | -0.38 | -1.85% | 52 | 1,849 | 31.51% |
| MSFT221216P00260000 | 2022-06-29 3:12PM EDT | 2022-12-16 | 21.60 | 20.75 | 22.00 | -0.95 | -4.21% | 71 | 616 | 31.22% |
| MSFT230120P00260000 | 2022-06-29 1:48PM EDT | 2023-01-20 | 22.89 | 22.45 | 23.65 | -1.46 | -6.00% | 40 | 5,768 | 30.58% |
| MSFT230317P00260000 | 2022-06-29 12:14PM EDT | 2023-03-17 | 26.15 | 24.80 | 25.90 | +3.65 | +16.22% | 113 | 1,560 | 29.69% |
| MSFT230616P00260000 | 2022-06-29 2:25PM EDT | 2023-06-16 | 28.20 | 28.15 | 30.70 | -1.65 | -5.53% | 23 | 3,302 | 30.34% |
| MSFT230915P00260000 | 2022-06-29 3:26PM EDT | 2023-09-15 | 31.07 | 30.40 | 32.00 | -1.03 | -3.21% | 5 | 429 | 28.20% |
| MSFT240119P00260000 | 2022-06-29 11:03AM EDT | 2024-01-19 | 33.59 | 33.50 | 36.50 | +1.97 | +6.23% | 151 | 4,455 | 28.41% |
| MSFT240621P00260000 | 2022-06-28 11:53AM EDT | 2024-06-21 | 37.46 | 35.95 | 39.40 | 0.00 | - | 1 | 306 | 27.23% |
© 2022 Yahoo. Todos os direitos reservados.
