Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:30PM EDT. Mercado aberto.
Preço de exercício:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00265000 | 2022-06-30 3:14PM EDT | 2022-07-01 | 0.14 | 0.12 | 0.13 | -0.87 | -86.14% | 7,051 | 5,268 | 25.68% |
| MSFT220708C00265000 | 2022-06-30 3:12PM EDT | 2022-07-08 | 1.43 | 1.45 | 1.47 | -1.42 | -49.82% | 2,803 | 1,998 | 26.03% |
| MSFT220715C00265000 | 2022-06-30 3:14PM EDT | 2022-07-15 | 3.01 | 3.05 | 3.10 | -1.69 | -35.96% | 1,310 | 10,308 | 28.45% |
| MSFT220722C00265000 | 2022-06-30 2:54PM EDT | 2022-07-22 | 4.73 | 4.35 | 4.45 | -1.62 | -25.51% | 347 | 1,871 | 29.43% |
| MSFT220729C00265000 | 2022-06-30 2:25PM EDT | 2022-07-29 | 7.20 | 6.40 | 6.50 | -0.65 | -8.28% | 48 | 878 | 33.08% |
| MSFT220805C00265000 | 2022-06-30 2:38PM EDT | 2022-08-05 | 8.32 | 7.15 | 7.45 | -0.68 | -7.56% | 251 | 231 | 32.78% |
| MSFT220819C00265000 | 2022-06-30 2:40PM EDT | 2022-08-19 | 9.90 | 8.85 | 8.90 | -1.05 | -9.59% | 224 | 4,556 | 31.78% |
| MSFT220916C00265000 | 2022-06-30 2:41PM EDT | 2022-09-16 | 12.50 | 11.50 | 11.65 | -1.04 | -7.68% | 42 | 1,995 | 31.37% |
| MSFT221021C00265000 | 2022-06-30 1:53PM EDT | 2022-10-21 | 16.45 | 14.65 | 14.85 | -0.25 | -1.50% | 40 | 711 | 31.72% |
| MSFT221118C00265000 | 2022-06-30 12:35PM EDT | 2022-11-18 | 18.60 | 17.05 | 17.45 | -1.06 | -5.39% | 1 | 531 | 32.49% |
| MSFT221216C00265000 | 2022-06-30 2:32PM EDT | 2022-12-16 | 20.20 | 18.70 | 18.95 | -0.93 | -4.40% | 11 | 394 | 31.83% |
| MSFT230120C00265000 | 2022-06-30 2:54PM EDT | 2023-01-20 | 21.75 | 21.00 | 21.30 | -1.53 | -6.57% | 387 | 1,993 | 32.04% |
| MSFT230317C00265000 | 2022-06-30 12:21PM EDT | 2023-03-17 | 25.68 | 24.25 | 25.90 | +0.43 | +1.70% | 1 | 519 | 33.70% |
| MSFT230616C00265000 | 2022-06-28 1:12PM EDT | 2023-06-16 | 30.35 | 28.30 | 30.05 | 0.00 | - | 7 | 554 | 33.14% |
| MSFT230915C00265000 | 2022-06-28 3:43PM EDT | 2023-09-15 | 33.45 | 31.75 | 35.05 | 0.00 | - | 4 | 80 | 33.97% |
| MSFT240119C00265000 | 2022-06-30 11:32AM EDT | 2024-01-19 | 40.05 | 36.15 | 40.00 | -1.65 | -3.96% | 8 | 411 | 33.87% |
| MSFT240621C00265000 | 2022-06-30 10:03AM EDT | 2024-06-21 | 44.00 | 41.50 | 46.00 | -2.95 | -6.28% | 1 | 249 | 34.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00265000 | 2022-06-30 3:13PM EDT | 2022-07-01 | 9.39 | 9.20 | 9.65 | +3.74 | +66.19% | 191 | 1,675 | 59.42% |
| MSFT220708P00265000 | 2022-06-30 3:15PM EDT | 2022-07-08 | 10.80 | 10.60 | 10.70 | +3.30 | +44.00% | 267 | 1,440 | 37.24% |
| MSFT220715P00265000 | 2022-06-30 3:08PM EDT | 2022-07-15 | 12.00 | 12.10 | 12.15 | +2.88 | +31.58% | 382 | 8,382 | 35.29% |
| MSFT220722P00265000 | 2022-06-30 12:48PM EDT | 2022-07-22 | 11.41 | 13.30 | 13.70 | +0.84 | +7.95% | 46 | 394 | 35.77% |
| MSFT220729P00265000 | 2022-06-30 11:05AM EDT | 2022-07-29 | 15.04 | 14.95 | 15.75 | +2.04 | +15.69% | 29 | 436 | 38.50% |
| MSFT220805P00265000 | 2022-06-29 3:58PM EDT | 2022-08-05 | 13.35 | 15.25 | 16.65 | 0.00 | - | 110 | 80 | 37.48% |
| MSFT220819P00265000 | 2022-06-30 3:11PM EDT | 2022-08-19 | 17.90 | 17.70 | 17.95 | +2.35 | +15.11% | 118 | 3,716 | 35.36% |
| MSFT220916P00265000 | 2022-06-30 2:41PM EDT | 2022-09-16 | 19.25 | 20.10 | 20.35 | +1.35 | +7.54% | 109 | 3,747 | 33.49% |
| MSFT221021P00265000 | 2022-06-30 1:53PM EDT | 2022-10-21 | 21.00 | 22.60 | 22.80 | +0.45 | +2.19% | 588 | 1,636 | 32.17% |
| MSFT221118P00265000 | 2022-06-30 12:11PM EDT | 2022-11-18 | 24.30 | 24.75 | 25.05 | +1.80 | +8.00% | 68 | 574 | 32.35% |
| MSFT221216P00265000 | 2022-06-30 2:53PM EDT | 2022-12-16 | 25.70 | 25.95 | 26.40 | +1.83 | +7.67% | 71 | 1,157 | 31.49% |
| MSFT230120P00265000 | 2022-06-30 2:34PM EDT | 2023-01-20 | 26.45 | 27.45 | 27.95 | +1.56 | +6.27% | 77 | 3,546 | 30.70% |
| MSFT230317P00265000 | 2022-06-29 2:38PM EDT | 2023-03-17 | 27.55 | 29.90 | 31.15 | 0.00 | - | 60 | 1,282 | 30.89% |
| MSFT230616P00265000 | 2022-06-30 2:13PM EDT | 2023-06-16 | 31.95 | 32.50 | 34.95 | +1.15 | +3.73% | 55 | 1,933 | 30.38% |
| MSFT230915P00265000 | 2022-06-30 9:46AM EDT | 2023-09-15 | 36.10 | 34.15 | 36.75 | +2.30 | +6.80% | 2 | 164 | 28.68% |
| MSFT240119P00265000 | 2022-06-30 2:10PM EDT | 2024-01-19 | 37.55 | 37.85 | 39.20 | +2.41 | +6.86% | 1 | 2,265 | 27.22% |
| MSFT240621P00265000 | 2022-06-28 3:31PM EDT | 2024-06-21 | 40.61 | 39.95 | 43.15 | 0.00 | - | 5 | 104 | 26.90% |
© 2022 Yahoo. Todos os direitos reservados.
