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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209C00195000 | 2022-11-08 12:27PM EST | 2022-12-09 | 35.40 | 58.35 | 60.75 | 0.00 | - | 1 | 1 | 94.53% |
| MSFT221216C00195000 | 2022-11-18 2:47PM EST | 2022-12-16 | 48.65 | 58.75 | 61.05 | +3.25 | +7.16% | 23 | 114 | 78.61% |
| MSFT230120C00195000 | 2022-11-28 2:50PM EST | 2023-01-20 | 48.90 | 60.45 | 62.05 | 0.00 | - | 3 | 216 | 53.47% |
| MSFT230217C00195000 | 2022-11-29 12:09PM EST | 2023-02-17 | 49.31 | 61.95 | 63.55 | 0.00 | - | 10 | 78 | 50.78% |
| MSFT230317C00195000 | 2022-11-25 9:46AM EST | 2023-03-17 | 57.83 | 62.85 | 64.70 | 0.00 | - | 1 | 92 | 47.98% |
| MSFT230421C00195000 | 2022-11-11 2:52PM EST | 2023-04-21 | 59.04 | 64.40 | 66.60 | 0.00 | - | 2 | 116 | 47.19% |
| MSFT230616C00195000 | 2022-11-29 10:07AM EST | 2023-06-16 | 56.49 | 66.40 | 69.65 | 0.00 | - | 4 | 162 | 46.70% |
| MSFT230721C00195000 | 2022-11-28 11:17AM EST | 2023-07-21 | 59.50 | 68.00 | 71.40 | 0.00 | - | - | 1 | 46.38% |
| MSFT230915C00195000 | 2022-11-30 3:14PM EST | 2023-09-15 | 68.86 | 70.65 | 73.55 | +7.81 | +12.79% | 4 | 53 | 45.17% |
| MSFT240119C00195000 | 2022-11-28 2:43PM EST | 2024-01-19 | 66.47 | 75.30 | 78.30 | 0.00 | - | 6 | 258 | 43.91% |
| MSFT240621C00195000 | 2022-11-30 2:34PM EST | 2024-06-21 | 78.56 | 80.50 | 83.50 | +3.81 | +5.10% | 4 | 233 | 43.08% |
| MSFT250117C00195000 | 2022-11-30 3:51PM EST | 2025-01-17 | 88.00 | 86.00 | 89.25 | +8.23 | +10.32% | 2 | 1,037 | 41.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202P00195000 | 2022-11-30 3:58PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 93.75% |
| MSFT221209P00195000 | 2022-11-30 3:22PM EST | 2022-12-09 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 25 | 574 | 55.47% |
| MSFT221216P00195000 | 2022-11-30 3:59PM EST | 2022-12-16 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 85 | 3,841 | 51.17% |
| MSFT221223P00195000 | 2022-11-30 2:55PM EST | 2022-12-23 | 0.12 | 0.06 | 0.11 | -0.15 | -55.56% | 6 | 321 | 46.48% |
| MSFT221230P00195000 | 2022-11-30 3:25PM EST | 2022-12-30 | 0.15 | 0.14 | 0.16 | -0.25 | -62.50% | 12 | 66 | 43.07% |
| MSFT230106P00195000 | 2022-11-30 2:46PM EST | 2023-01-06 | 0.30 | 0.01 | 0.80 | -0.23 | -43.40% | 2 | 63 | 51.20% |
| MSFT230120P00195000 | 2022-11-30 3:58PM EST | 2023-01-20 | 0.47 | 0.42 | 0.46 | -0.59 | -55.66% | 257 | 11,098 | 39.36% |
| MSFT230217P00195000 | 2022-11-30 3:58PM EST | 2023-02-17 | 1.38 | 1.32 | 1.40 | -1.20 | -46.51% | 83 | 1,566 | 39.93% |
| MSFT230317P00195000 | 2022-11-28 2:39PM EST | 2023-03-17 | 2.45 | 1.94 | 2.04 | -0.87 | -26.20% | 2 | 1,953 | 37.76% |
| MSFT230421P00195000 | 2022-11-30 2:51PM EST | 2023-04-21 | 3.16 | 2.66 | 2.88 | -1.04 | -24.76% | 1 | 778 | 36.12% |
| MSFT230616P00195000 | 2022-11-30 2:28PM EST | 2023-06-16 | 4.75 | 4.35 | 4.70 | -1.95 | -29.10% | 13 | 1,551 | 35.73% |
| MSFT230721P00195000 | 2022-11-29 10:30AM EST | 2023-07-21 | 7.20 | 4.90 | 7.50 | 0.00 | - | 14 | 56 | 39.10% |
| MSFT230915P00195000 | 2022-11-30 3:43PM EST | 2023-09-15 | 7.13 | 6.05 | 7.90 | -0.90 | -11.21% | 13 | 712 | 35.85% |
| MSFT240119P00195000 | 2022-11-30 2:05PM EST | 2024-01-19 | 10.78 | 8.30 | 10.35 | -0.82 | -7.07% | 32 | 3,604 | 33.53% |
| MSFT240621P00195000 | 2022-11-30 2:03PM EST | 2024-06-21 | 13.36 | 10.85 | 13.50 | +0.18 | +1.37% | 410 | 611 | 32.35% |
| MSFT250117P00195000 | 2022-11-30 3:30PM EST | 2025-01-17 | 15.40 | 13.55 | 16.40 | -0.60 | -3.75% | 3 | 333 | 30.45% |
© 2022 Yahoo. Todos os direitos reservados.
