Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:160.00
Opções de comprapara2 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00160000 | 2022-11-23 3:31PM EST | 2022-12-16 | 87.95 | 93.45 | 96.05 | 0.00 | - | 23 | 19 | 124.71% |
| MSFT221230C00160000 | 2022-11-15 12:34PM EST | 2022-12-30 | 85.19 | 93.45 | 96.70 | 0.00 | - | 3 | 3 | 103.05% |
| MSFT230120C00160000 | 2022-11-28 12:09PM EST | 2023-01-20 | 84.55 | 94.10 | 96.50 | 0.00 | - | 2 | 1,924 | 54.10% |
| MSFT230217C00160000 | 2022-11-14 9:30AM EST | 2023-02-17 | 83.87 | 95.50 | 97.50 | 0.00 | - | 1 | 4 | 62.28% |
| MSFT230317C00160000 | 2022-10-27 10:49AM EST | 2023-03-17 | 71.20 | 88.65 | 90.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230421C00160000 | 2022-11-30 2:27PM EST | 2023-04-21 | 93.20 | 96.85 | 98.80 | +7.80 | +9.13% | 1 | 35 | 54.48% |
| MSFT230616C00160000 | 2022-11-11 11:56AM EST | 2023-06-16 | 89.28 | 97.80 | 100.35 | 0.00 | - | 1 | 155 | 51.14% |
| MSFT230721C00160000 | 2022-11-17 11:55AM EST | 2023-07-21 | 88.73 | 98.80 | 101.55 | 0.00 | - | - | 1 | 50.69% |
| MSFT230915C00160000 | 2022-11-11 3:31PM EST | 2023-09-15 | 94.18 | 100.45 | 103.00 | 0.00 | - | 1 | 403 | 52.66% |
| MSFT240119C00160000 | 2022-11-23 2:16PM EST | 2024-01-19 | 98.59 | 103.55 | 106.65 | 0.00 | - | 2 | 823 | 50.68% |
| MSFT240621C00160000 | 2022-11-28 11:43AM EST | 2024-06-21 | 98.44 | 107.00 | 110.00 | 0.00 | - | 4 | 138 | 48.13% |
| MSFT250117C00160000 | 2022-11-28 2:10PM EST | 2025-01-17 | 101.91 | 111.00 | 114.40 | 0.00 | - | 131 | 183 | 46.27% |
Opções de vendapara2 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202P00160000 | 2022-11-18 11:49AM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 159.38% |
| MSFT221209P00160000 | 2022-11-18 9:42AM EST | 2022-12-09 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 81 | 87.50% |
| MSFT221216P00160000 | 2022-11-30 11:06AM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 1,869 | 73.44% |
| MSFT221223P00160000 | 2022-11-30 2:51PM EST | 2022-12-23 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 63.28% |
| MSFT221230P00160000 | 2022-11-18 9:50AM EST | 2022-12-30 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 57.03% |
| MSFT230120P00160000 | 2022-11-30 3:58PM EST | 2023-01-20 | 0.07 | 0.05 | 0.09 | -0.12 | -63.16% | 513 | 4,324 | 50.49% |
| MSFT230217P00160000 | 2022-11-30 2:49PM EST | 2023-02-17 | 0.36 | 0.24 | 0.31 | -0.18 | -33.33% | 15 | 3,229 | 47.95% |
| MSFT230317P00160000 | 2022-11-30 3:50PM EST | 2023-03-17 | 0.54 | 0.44 | 0.53 | -0.39 | -41.94% | 61 | 825 | 44.92% |
| MSFT230421P00160000 | 2022-11-29 9:59AM EST | 2023-04-21 | 1.01 | 0.70 | 0.85 | 0.00 | - | 1 | 403 | 42.46% |
| MSFT230616P00160000 | 2022-11-30 3:20PM EST | 2023-06-16 | 1.70 | 1.41 | 1.64 | -0.73 | -30.04% | 7 | 1,953 | 41.14% |
| MSFT230721P00160000 | 2022-11-29 2:26PM EST | 2023-07-21 | 2.80 | 1.58 | 3.15 | 0.00 | - | 30 | 296 | 44.41% |
| MSFT230915P00160000 | 2022-11-30 3:17PM EST | 2023-09-15 | 2.95 | 2.30 | 3.60 | -0.68 | -18.73% | 11 | 1,653 | 41.35% |
| MSFT240119P00160000 | 2022-11-30 10:46AM EST | 2024-01-19 | 5.05 | 4.00 | 5.15 | -0.45 | -8.18% | 13 | 931 | 38.31% |
| MSFT240621P00160000 | 2022-11-30 3:48PM EST | 2024-06-21 | 6.20 | 4.95 | 6.95 | -2.14 | -25.66% | 67 | 1,019 | 36.03% |
| MSFT250117P00160000 | 2022-11-25 12:47PM EST | 2025-01-17 | 8.77 | 6.80 | 9.05 | 0.00 | - | 18 | 183 | 33.80% |
© 2022 Yahoo. Todos os direitos reservados.
