Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:215.00
Opções de comprapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021C00215000 | 2022-08-04 12:41PM EDT | 2022-10-21 | 69.55 | 73.00 | 73.95 | 0.00 | - | - | 31 | 266.30% |
| MSFT221118C00215000 | 2022-08-09 11:12AM EDT | 2022-11-18 | 68.80 | 74.50 | 75.70 | 0.00 | - | 2 | 8 | 187.98% |
| MSFT221216C00215000 | 2022-08-04 2:22PM EDT | 2022-12-16 | 71.65 | 75.05 | 75.75 | 0.00 | - | 10 | 46 | 152.82% |
| MSFT230120C00215000 | 2022-08-10 12:31PM EDT | 2023-01-20 | 77.92 | 76.95 | 77.30 | +6.67 | +9.36% | 17 | 1,643 | 131.36% |
| MSFT230217C00215000 | 2022-08-04 2:09PM EDT | 2023-02-17 | 74.65 | 78.35 | 79.25 | 0.00 | - | - | 4 | 121.10% |
| MSFT230317C00215000 | 2022-08-11 12:51PM EDT | 2023-03-17 | 80.95 | 78.95 | 79.75 | +6.75 | +9.10% | 1 | 197 | 111.77% |
| MSFT230616C00215000 | 2022-08-04 12:46PM EDT | 2023-06-16 | 78.83 | 82.25 | 84.40 | 0.00 | - | 1 | 121 | 96.05% |
| MSFT230915C00215000 | 2022-08-05 12:41PM EDT | 2023-09-15 | 81.79 | 85.00 | 88.80 | 0.00 | - | - | 5 | 87.21% |
| MSFT240119C00215000 | 2022-08-09 3:48PM EDT | 2024-01-19 | 87.22 | 90.45 | 92.05 | 0.00 | - | 4 | 163 | 79.56% |
| MSFT240621C00215000 | 2022-08-03 3:40PM EDT | 2024-06-21 | 90.68 | 94.55 | 96.30 | 0.00 | - | 1 | 317 | 73.17% |
Opções de vendapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021P00215000 | 2022-08-11 1:53PM EDT | 2022-10-21 | 0.70 | 0.74 | 0.76 | -0.41 | -36.94% | 44 | 1,932 | 28.93% |
| MSFT221118P00215000 | 2022-08-11 12:51PM EDT | 2022-11-18 | 1.45 | 1.53 | 1.58 | -0.74 | -33.79% | 11 | 3,166 | 24.64% |
| MSFT221216P00215000 | 2022-08-11 12:43PM EDT | 2022-12-16 | 2.11 | 2.19 | 2.26 | -0.75 | -26.22% | 3 | 1,666 | 22.56% |
| MSFT230120P00215000 | 2022-08-11 1:22PM EDT | 2023-01-20 | 2.85 | 3.00 | 3.10 | -0.75 | -20.83% | 78 | 4,544 | 21.29% |
| MSFT230217P00215000 | 2022-08-11 10:31AM EDT | 2023-02-17 | 3.55 | 3.85 | 3.95 | -0.89 | -20.05% | 22 | 457 | 21.16% |
| MSFT230317P00215000 | 2022-08-11 2:32PM EDT | 2023-03-17 | 4.55 | 4.55 | 4.70 | -0.60 | -11.65% | 28 | 1,283 | 20.94% |
| MSFT230616P00215000 | 2022-08-10 3:27PM EDT | 2023-06-16 | 6.55 | 6.85 | 7.30 | -1.00 | -13.24% | 4 | 1,010 | 21.06% |
| MSFT230915P00215000 | 2022-08-10 3:24PM EDT | 2023-09-15 | 8.45 | 8.35 | 9.25 | -1.50 | -15.08% | 49 | 407 | 20.69% |
| MSFT240119P00215000 | 2022-08-10 12:04PM EDT | 2024-01-19 | 10.91 | 10.95 | 12.05 | -0.88 | -7.46% | 25 | 2,374 | 20.78% |
| MSFT240621P00215000 | 2022-08-10 11:33AM EDT | 2024-06-21 | 13.50 | 13.30 | 14.25 | -1.80 | -11.76% | 5 | 80 | 20.11% |
© 2022 Yahoo. Todos os direitos reservados.
