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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202C00190000 | 2022-11-07 10:16AM EST | 2022-12-02 | 36.00 | 62.90 | 65.65 | 0.00 | - | 4 | 5 | 220.90% |
| MSFT221209C00190000 | 2022-11-14 9:53AM EST | 2022-12-09 | 51.09 | 63.45 | 65.70 | 0.00 | - | 1 | 1 | 105.96% |
| MSFT221216C00190000 | 2022-11-29 2:56PM EST | 2022-12-16 | 50.50 | 63.45 | 66.05 | 0.00 | - | 3 | 72 | 87.40% |
| MSFT230120C00190000 | 2022-11-30 3:17PM EST | 2023-01-20 | 63.10 | 65.30 | 67.25 | +11.60 | +22.52% | 3 | 257 | 51.29% |
| MSFT230217C00190000 | 2022-11-16 12:33PM EST | 2023-02-17 | 56.65 | 66.65 | 68.45 | 0.00 | - | 2 | 93 | 54.24% |
| MSFT230317C00190000 | 2022-11-29 12:22PM EST | 2023-03-17 | 54.85 | 67.25 | 69.25 | 0.00 | - | 1 | 179 | 49.81% |
| MSFT230421C00190000 | 2022-10-13 9:33AM EST | 2023-04-21 | 47.36 | 62.35 | 64.50 | 0.00 | - | 23 | 60 | 0.00% |
| MSFT230616C00190000 | 2022-11-30 12:57PM EST | 2023-06-16 | 61.60 | 70.70 | 73.55 | +2.35 | +3.97% | 2 | 349 | 47.27% |
| MSFT230915C00190000 | 2022-11-30 10:39AM EST | 2023-09-15 | 64.89 | 74.60 | 77.70 | -1.38 | -2.08% | 2 | 213 | 46.43% |
| MSFT240119C00190000 | 2022-11-30 2:10PM EST | 2024-01-19 | 75.75 | 79.10 | 82.55 | +5.87 | +8.40% | 5 | 744 | 45.34% |
| MSFT240621C00190000 | 2022-11-30 11:07AM EST | 2024-06-21 | 74.75 | 84.00 | 87.25 | +0.94 | +1.27% | 2 | 603 | 43.94% |
| MSFT250117C00190000 | 2022-11-30 3:02PM EST | 2025-01-17 | 87.73 | 89.50 | 92.95 | +6.23 | +7.64% | 6 | 378 | 42.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202P00190000 | 2022-11-28 1:54PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 379 | 128.13% |
| MSFT221209P00190000 | 2022-11-30 2:05PM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 502 | 64.06% |
| MSFT221216P00190000 | 2022-11-30 3:57PM EST | 2022-12-16 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 50 | 4,714 | 56.64% |
| MSFT221223P00190000 | 2022-11-30 3:22PM EST | 2022-12-23 | 0.08 | 0.06 | 0.09 | -0.09 | -52.94% | 155 | 251 | 50.20% |
| MSFT221230P00190000 | 2022-11-30 3:48PM EST | 2022-12-30 | 0.11 | 0.06 | 0.12 | -0.22 | -66.67% | 5 | 190 | 45.61% |
| MSFT230106P00190000 | 2022-11-28 3:27PM EST | 2023-01-06 | 0.34 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 56.69% |
| MSFT230120P00190000 | 2022-11-30 3:56PM EST | 2023-01-20 | 0.34 | 0.32 | 0.36 | -0.47 | -58.02% | 80 | 5,630 | 41.21% |
| MSFT230217P00190000 | 2022-11-30 3:50PM EST | 2023-02-17 | 1.20 | 1.06 | 1.13 | -0.92 | -43.40% | 17 | 748 | 41.21% |
| MSFT230317P00190000 | 2022-11-30 3:17PM EST | 2023-03-17 | 1.90 | 1.61 | 1.70 | -1.14 | -37.50% | 118 | 1,459 | 38.93% |
| MSFT230421P00190000 | 2022-11-30 3:11PM EST | 2023-04-21 | 2.60 | 2.23 | 2.44 | -0.94 | -26.55% | 5 | 1,877 | 37.10% |
| MSFT230616P00190000 | 2022-11-30 3:44PM EST | 2023-06-16 | 4.20 | 3.85 | 4.05 | -1.60 | -27.59% | 300 | 2,895 | 36.46% |
| MSFT230721P00190000 | 2022-11-28 12:54PM EST | 2023-07-21 | 6.15 | 4.10 | 6.20 | 0.00 | - | 1 | 11 | 38.83% |
| MSFT230915P00190000 | 2022-11-30 3:50PM EST | 2023-09-15 | 6.30 | 5.25 | 6.85 | -1.53 | -19.54% | 315 | 2,149 | 36.16% |
| MSFT240119P00190000 | 2022-11-30 3:50PM EST | 2024-01-19 | 8.85 | 7.55 | 9.15 | -1.35 | -13.24% | 394 | 3,561 | 33.80% |
| MSFT240621P00190000 | 2022-11-30 2:01PM EST | 2024-06-21 | 12.20 | 9.85 | 12.40 | +0.21 | +1.75% | 84 | 468 | 32.92% |
| MSFT250117P00190000 | 2022-11-30 11:28AM EST | 2025-01-17 | 16.05 | 12.35 | 15.15 | -0.60 | -3.60% | 2 | 276 | 30.91% |
© 2022 Yahoo. Todos os direitos reservados.
