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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202C00175000 | 2022-11-15 12:50PM EST | 2022-12-02 | 67.50 | 77.85 | 81.25 | 0.00 | - | 1 | 1 | 315.92% |
| MSFT221216C00175000 | 2022-11-02 1:53PM EST | 2022-12-16 | 50.90 | 78.65 | 80.85 | 0.00 | - | 1 | 5 | 102.25% |
| MSFT221223C00175000 | 2022-11-18 11:14AM EST | 2022-12-23 | 65.68 | 78.35 | 82.00 | 0.00 | - | 1 | 2 | 56.25% |
| MSFT230120C00175000 | 2022-11-17 9:30AM EST | 2023-01-20 | 65.44 | 80.00 | 81.95 | 0.00 | - | 14 | 109 | 59.06% |
| MSFT230217C00175000 | 2022-11-10 3:59PM EST | 2023-02-17 | 70.50 | 80.90 | 82.90 | 0.00 | - | 1 | 23 | 55.63% |
| MSFT230317C00175000 | 2022-11-23 11:33AM EST | 2023-03-17 | 75.00 | 81.25 | 83.35 | 0.00 | - | 1 | 127 | 50.22% |
| MSFT230421C00175000 | 2022-11-10 9:35AM EST | 2023-04-21 | 67.25 | 82.60 | 84.55 | 0.00 | - | 1 | 68 | 53.08% |
| MSFT230616C00175000 | 2022-11-11 2:01PM EST | 2023-06-16 | 79.36 | 84.00 | 86.75 | 0.00 | - | 49 | 1,108 | 51.29% |
| MSFT230721C00175000 | 2022-11-17 11:55AM EST | 2023-07-21 | 76.00 | 85.35 | 87.90 | 0.00 | - | - | 0 | 50.07% |
| MSFT230915C00175000 | 2022-11-28 2:36PM EST | 2023-09-15 | 76.86 | 87.40 | 90.00 | 0.00 | - | 6 | 139 | 49.24% |
| MSFT240119C00175000 | 2022-11-29 10:15AM EST | 2024-01-19 | 80.61 | 91.00 | 94.45 | 0.00 | - | 2 | 265 | 48.07% |
| MSFT240621C00175000 | 2022-11-28 2:01PM EST | 2024-06-21 | 85.50 | 95.00 | 98.10 | 0.00 | - | 426 | 238 | 45.64% |
| MSFT250117C00175000 | 2022-11-28 1:03PM EST | 2025-01-17 | 92.00 | 100.50 | 103.55 | 0.00 | - | 5 | 999 | 44.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202P00175000 | 2022-11-23 1:19PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 162.50% |
| MSFT221209P00175000 | 2022-11-29 12:02PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 320 | 75.00% |
| MSFT221216P00175000 | 2022-11-30 3:31PM EST | 2022-12-16 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 687 | 2,548 | 64.06% |
| MSFT221223P00175000 | 2022-11-29 12:09PM EST | 2022-12-23 | 0.08 | 0.02 | 0.05 | 0.00 | - | 10 | 48 | 56.25% |
| MSFT221230P00175000 | 2022-11-29 12:12PM EST | 2022-12-30 | 0.12 | 0.01 | 0.07 | 0.00 | - | 17 | 342 | 50.00% |
| MSFT230106P00175000 | 2022-11-30 3:42PM EST | 2023-01-06 | 0.07 | 0.00 | 1.16 | -0.09 | -56.25% | 2 | 5 | 64.84% |
| MSFT230120P00175000 | 2022-11-30 3:56PM EST | 2023-01-20 | 0.14 | 0.14 | 0.17 | -0.23 | -62.16% | 59 | 4,020 | 45.61% |
| MSFT230217P00175000 | 2022-11-30 2:31PM EST | 2023-02-17 | 0.69 | 0.52 | 0.59 | -0.41 | -37.27% | 22 | 1,933 | 44.51% |
| MSFT230317P00175000 | 2022-11-30 3:36PM EST | 2023-03-17 | 1.00 | 0.89 | 0.96 | -0.62 | -38.27% | 28 | 704 | 41.93% |
| MSFT230421P00175000 | 2022-11-30 3:07PM EST | 2023-04-21 | 1.58 | 1.30 | 1.46 | -0.62 | -28.18% | 102 | 519 | 39.77% |
| MSFT230616P00175000 | 2022-11-29 3:24PM EST | 2023-06-16 | 3.70 | 2.36 | 2.62 | 0.00 | - | 1 | 1,913 | 38.81% |
| MSFT230721P00175000 | 2022-11-29 3:33PM EST | 2023-07-21 | 4.35 | 2.62 | 5.30 | 0.00 | - | 2 | 110 | 43.93% |
| MSFT230915P00175000 | 2022-11-28 11:56AM EST | 2023-09-15 | 5.20 | 4.15 | 5.10 | 0.00 | - | 22 | 1,641 | 38.96% |
| MSFT240119P00175000 | 2022-11-30 3:59PM EST | 2024-01-19 | 6.05 | 5.30 | 6.75 | -1.50 | -19.87% | 101 | 2,195 | 35.71% |
| MSFT240621P00175000 | 2022-11-30 11:24AM EST | 2024-06-21 | 9.73 | 7.10 | 9.45 | -0.16 | -1.62% | 8 | 307 | 34.54% |
| MSFT250117P00175000 | 2022-11-29 11:24AM EST | 2025-01-17 | 12.65 | 9.30 | 11.85 | 0.00 | - | 1 | 487 | 32.36% |
© 2022 Yahoo. Todos os direitos reservados.
