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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00275000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 2,989 | 5,755 | 31.64% |
| MSFT220708C00275000 | 2022-06-29 3:58PM EDT | 2022-07-08 | 0.64 | 0.59 | 0.64 | +0.17 | +36.17% | 672 | 1,974 | 27.15% |
| MSFT220715C00275000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 1.62 | 1.54 | 1.65 | +0.43 | +36.13% | 1,782 | 14,624 | 28.39% |
| MSFT220722C00275000 | 2022-06-29 3:57PM EDT | 2022-07-22 | 2.69 | 2.41 | 3.00 | +0.62 | +29.95% | 346 | 1,051 | 30.65% |
| MSFT220729C00275000 | 2022-06-29 3:59PM EDT | 2022-07-29 | 4.28 | 3.95 | 4.60 | +0.88 | +25.88% | 118 | 682 | 33.25% |
| MSFT220805C00275000 | 2022-06-29 3:27PM EDT | 2022-08-05 | 5.00 | 4.90 | 5.55 | +0.75 | +17.65% | 19 | 56 | 33.23% |
| MSFT220819C00275000 | 2022-06-29 3:46PM EDT | 2022-08-19 | 6.50 | 6.50 | 6.85 | +0.98 | +17.75% | 310 | 3,972 | 32.04% |
| MSFT220916C00275000 | 2022-06-29 3:32PM EDT | 2022-09-16 | 9.10 | 9.05 | 9.25 | +1.12 | +14.04% | 477 | 1,944 | 31.08% |
| MSFT221021C00275000 | 2022-06-29 3:55PM EDT | 2022-10-21 | 12.03 | 12.15 | 12.65 | +1.30 | +12.12% | 287 | 793 | 31.95% |
| MSFT221118C00275000 | 2022-06-29 3:48PM EDT | 2022-11-18 | 14.40 | 14.35 | 15.50 | +1.02 | +7.62% | 82 | 1,312 | 33.12% |
| MSFT221216C00275000 | 2022-06-29 1:50PM EDT | 2022-12-16 | 16.50 | 16.10 | 17.35 | +1.35 | +8.91% | 30 | 875 | 32.92% |
| MSFT230120C00275000 | 2022-06-29 12:20PM EDT | 2023-01-20 | 18.45 | 18.15 | 19.10 | +0.67 | +3.77% | 44 | 4,171 | 32.25% |
| MSFT230317C00275000 | 2022-06-29 1:23PM EDT | 2023-03-17 | 21.79 | 20.55 | 22.70 | -2.11 | -8.83% | 149 | 804 | 32.70% |
| MSFT230616C00275000 | 2022-06-29 12:21PM EDT | 2023-06-16 | 26.85 | 26.60 | 28.15 | -2.65 | -8.98% | 3 | 1,849 | 33.51% |
| MSFT230915C00275000 | 2022-06-28 11:06AM EDT | 2023-09-15 | 31.85 | 30.05 | 32.70 | 0.00 | - | 3 | 95 | 33.85% |
| MSFT240119C00275000 | 2022-06-28 2:21PM EDT | 2024-01-19 | 34.36 | 34.80 | 37.60 | 0.00 | - | 9 | 748 | 33.66% |
| MSFT240621C00275000 | 2022-06-29 10:32AM EDT | 2024-06-21 | 43.55 | 41.15 | 43.95 | +2.65 | +6.48% | 5 | 314 | 34.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00275000 | 2022-06-29 2:31PM EDT | 2022-07-01 | 13.70 | 14.35 | 15.65 | -4.72 | -25.62% | 17 | 669 | 55.08% |
| MSFT220708P00275000 | 2022-06-29 3:43PM EDT | 2022-07-08 | 15.50 | 15.05 | 16.00 | -1.75 | -10.14% | 30 | 224 | 33.59% |
| MSFT220715P00275000 | 2022-06-29 3:37PM EDT | 2022-07-15 | 16.60 | 15.50 | 16.55 | -2.12 | -11.32% | 142 | 8,960 | 29.43% |
| MSFT220722P00275000 | 2022-06-27 9:44AM EDT | 2022-07-22 | 13.65 | 15.00 | 18.35 | 0.00 | - | 1 | 56 | 33.46% |
| MSFT220729P00275000 | 2022-06-29 10:48AM EDT | 2022-07-29 | 18.11 | 16.90 | 19.90 | -2.89 | -13.76% | 6 | 26 | 35.36% |
| MSFT220805P00275000 | 2022-06-28 3:59PM EDT | 2022-08-05 | 22.34 | 17.55 | 20.50 | 0.00 | - | 8 | 14 | 33.94% |
| MSFT220819P00275000 | 2022-06-29 3:08PM EDT | 2022-08-19 | 21.14 | 20.85 | 21.35 | -0.76 | -3.47% | 13 | 2,650 | 31.39% |
| MSFT220916P00275000 | 2022-06-29 2:05PM EDT | 2022-09-16 | 22.65 | 23.05 | 23.60 | -1.40 | -5.82% | 14 | 2,782 | 30.25% |
| MSFT221021P00275000 | 2022-06-29 2:56PM EDT | 2022-10-21 | 25.75 | 25.45 | 26.00 | -0.30 | -1.15% | 11 | 1,940 | 29.52% |
| MSFT221118P00275000 | 2022-06-28 2:39PM EDT | 2022-11-18 | 29.55 | 26.60 | 28.20 | 0.00 | - | 1 | 954 | 29.94% |
| MSFT221216P00275000 | 2022-06-28 9:58AM EDT | 2022-12-16 | 27.09 | 28.80 | 29.70 | 0.00 | - | 1 | 1,217 | 29.53% |
| MSFT230120P00275000 | 2022-06-29 3:38PM EDT | 2023-01-20 | 30.85 | 29.95 | 31.05 | -1.20 | -3.74% | 12 | 7,984 | 28.66% |
| MSFT230317P00275000 | 2022-06-29 2:38PM EDT | 2023-03-17 | 32.75 | 32.65 | 33.70 | -1.95 | -5.62% | 113 | 1,740 | 28.46% |
| MSFT230616P00275000 | 2022-06-29 12:23PM EDT | 2023-06-16 | 36.85 | 34.30 | 36.80 | +0.09 | +0.24% | 97 | 4,410 | 27.57% |
| MSFT230915P00275000 | 2022-06-27 3:47PM EDT | 2023-09-15 | 36.40 | 37.35 | 40.35 | 0.00 | - | 2 | 151 | 27.69% |
| MSFT240119P00275000 | 2022-06-29 10:53AM EDT | 2024-01-19 | 40.69 | 40.25 | 43.95 | -1.86 | -4.37% | 6 | 1,695 | 27.22% |
| MSFT240621P00275000 | 2022-06-29 12:11PM EDT | 2024-06-21 | 44.99 | 43.55 | 46.75 | +2.93 | +6.97% | 3 | 32 | 26.07% |
© 2022 Yahoo. Todos os direitos reservados.
