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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202C00180000 | 2022-11-23 9:53AM EST | 2022-12-02 | 66.40 | 72.85 | 76.15 | 0.00 | - | 2 | 2 | 237.11% |
| MSFT221209C00180000 | 2022-11-14 9:42AM EST | 2022-12-09 | 61.00 | 73.20 | 75.65 | 0.00 | - | 2 | 2 | 114.06% |
| MSFT221216C00180000 | 2022-11-23 2:54PM EST | 2022-12-16 | 69.00 | 73.40 | 75.80 | 0.00 | - | 3 | 476 | 91.60% |
| MSFT230120C00180000 | 2022-11-30 3:50PM EST | 2023-01-20 | 74.64 | 75.05 | 77.05 | +12.59 | +20.29% | 1 | 606 | 55.74% |
| MSFT230217C00180000 | 2022-11-30 2:02PM EST | 2023-02-17 | 69.70 | 75.95 | 78.10 | +5.30 | +8.23% | 3 | 72 | 52.78% |
| MSFT230317C00180000 | 2022-11-29 10:37AM EST | 2023-03-17 | 64.85 | 76.35 | 78.65 | 0.00 | - | 1 | 104 | 53.60% |
| MSFT230421C00180000 | 2022-11-30 2:30PM EST | 2023-04-21 | 74.60 | 78.25 | 80.10 | +4.73 | +6.77% | 10 | 124 | 51.79% |
| MSFT230616C00180000 | 2022-11-30 2:05PM EST | 2023-06-16 | 74.51 | 79.65 | 82.00 | +3.82 | +5.40% | 2 | 283 | 49.03% |
| MSFT230721C00180000 | 2022-11-17 11:55AM EST | 2023-07-21 | 72.28 | 80.85 | 83.60 | 0.00 | - | 2 | 1 | 48.87% |
| MSFT230915C00180000 | 2022-11-30 2:15PM EST | 2023-09-15 | 78.99 | 83.00 | 85.90 | +7.02 | +9.75% | 8 | 166 | 48.31% |
| MSFT240119C00180000 | 2022-11-30 3:16PM EST | 2024-01-19 | 88.09 | 87.00 | 89.85 | +11.03 | +14.31% | 12 | 364 | 46.25% |
| MSFT240621C00180000 | 2022-11-30 3:24PM EST | 2024-06-21 | 89.78 | 91.50 | 94.50 | +7.03 | +8.50% | 3 | 489 | 45.11% |
| MSFT250117C00180000 | 2022-11-30 3:50PM EST | 2025-01-17 | 97.56 | 97.00 | 100.00 | +12.03 | +14.07% | 46 | 1,030 | 44.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202P00180000 | 2022-11-29 3:57PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 328 | 121.88% |
| MSFT221209P00180000 | 2022-11-30 1:07PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 654 | 65.63% |
| MSFT221216P00180000 | 2022-11-30 3:58PM EST | 2022-12-16 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 471 | 3,036 | 58.98% |
| MSFT221223P00180000 | 2022-11-30 2:09PM EST | 2022-12-23 | 0.07 | 0.02 | 0.06 | -0.07 | -50.00% | 10 | 1,237 | 51.95% |
| MSFT221230P00180000 | 2022-11-29 2:49PM EST | 2022-12-30 | 0.15 | 0.02 | 0.08 | 0.00 | - | 36 | 114 | 49.61% |
| MSFT230106P00180000 | 2022-11-25 12:53PM EST | 2023-01-06 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 52.15% |
| MSFT230120P00180000 | 2022-11-30 3:40PM EST | 2023-01-20 | 0.23 | 0.19 | 0.22 | -0.27 | -54.00% | 34 | 6,706 | 43.75% |
| MSFT230217P00180000 | 2022-11-30 2:53PM EST | 2023-02-17 | 0.85 | 0.67 | 0.74 | -0.49 | -36.57% | 71 | 729 | 43.16% |
| MSFT230317P00180000 | 2022-11-30 3:50PM EST | 2023-03-17 | 1.19 | 1.05 | 1.16 | -0.79 | -39.90% | 16 | 1,574 | 40.69% |
| MSFT230421P00180000 | 2022-11-30 3:58PM EST | 2023-04-21 | 1.66 | 1.55 | 1.73 | -0.93 | -35.91% | 8 | 810 | 38.70% |
| MSFT230616P00180000 | 2022-11-30 3:39PM EST | 2023-06-16 | 3.20 | 2.77 | 3.05 | -1.00 | -23.81% | 20 | 3,223 | 37.96% |
| MSFT230721P00180000 | 2022-11-30 3:55PM EST | 2023-07-21 | 3.55 | 3.05 | 4.95 | -1.37 | -27.85% | 10 | 205 | 40.48% |
| MSFT230915P00180000 | 2022-11-30 2:05PM EST | 2023-09-15 | 5.50 | 3.80 | 5.70 | +0.04 | +0.73% | 97 | 617 | 38.10% |
| MSFT240119P00180000 | 2022-11-30 3:48PM EST | 2024-01-19 | 6.95 | 5.85 | 7.80 | -1.69 | -19.56% | 77 | 3,721 | 35.56% |
| MSFT240621P00180000 | 2022-11-30 3:52PM EST | 2024-06-21 | 9.15 | 8.15 | 10.35 | -2.09 | -18.59% | 302 | 671 | 33.94% |
| MSFT250117P00180000 | 2022-11-30 9:58AM EST | 2025-01-17 | 13.40 | 10.80 | 12.90 | -0.40 | -2.90% | 2 | 1,122 | 31.86% |
© 2022 Yahoo. Todos os direitos reservados.
