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:220.00
Opções de comprapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00220000 | 2023-01-30 3:39PM EST | 2023-02-03 | 23.25 | 21.80 | 25.00 | -6.35 | -21.45% | 74 | 176 | 62.21% |
| MSFT230210C00220000 | 2023-01-30 12:55PM EST | 2023-02-10 | 23.85 | 21.65 | 24.25 | -3.49 | -12.77% | 14 | 55 | 50.59% |
| MSFT230217C00220000 | 2023-01-30 3:07PM EST | 2023-02-17 | 24.15 | 21.70 | 25.80 | -6.35 | -20.82% | 11 | 2,181 | 51.71% |
| MSFT230224C00220000 | 2023-01-27 3:52PM EST | 2023-02-24 | 30.00 | 23.60 | 24.70 | 0.00 | - | 5 | 48 | 37.46% |
| MSFT230303C00220000 | 2023-01-27 11:03AM EST | 2023-03-03 | 29.01 | 23.95 | 25.25 | 0.00 | - | 1 | 11 | 36.34% |
| MSFT230310C00220000 | 2023-01-30 10:53AM EST | 2023-03-10 | 25.00 | 23.55 | 25.70 | -6.07 | -19.54% | 3 | 1 | 35.17% |
| MSFT230317C00220000 | 2023-01-30 3:52PM EST | 2023-03-17 | 26.40 | 24.80 | 26.40 | -4.10 | -13.44% | 6 | 1,707 | 35.38% |
| MSFT230421C00220000 | 2023-01-30 11:02AM EST | 2023-04-21 | 28.50 | 27.20 | 29.20 | -5.57 | -16.35% | 3 | 380 | 34.86% |
| MSFT230616C00220000 | 2023-01-30 12:08PM EST | 2023-06-16 | 33.30 | 31.40 | 33.50 | -4.04 | -10.82% | 22 | 1,698 | 35.58% |
| MSFT230721C00220000 | 2023-01-30 10:14AM EST | 2023-07-21 | 35.32 | 33.85 | 35.45 | -3.32 | -8.59% | 1 | 161 | 35.16% |
| MSFT230818C00220000 | 2023-01-26 11:06AM EST | 2023-08-18 | 35.98 | 35.50 | 37.60 | 0.00 | - | 2 | 53 | 36.03% |
| MSFT230915C00220000 | 2023-01-30 3:41PM EST | 2023-09-15 | 37.46 | 37.00 | 38.55 | -2.04 | -5.16% | 2 | 180 | 35.16% |
| MSFT240119C00220000 | 2023-01-30 10:41AM EST | 2024-01-19 | 42.90 | 41.45 | 44.70 | -5.15 | -10.72% | 3 | 1,720 | 35.43% |
| MSFT240621C00220000 | 2023-01-27 11:32AM EST | 2024-06-21 | 52.80 | 48.50 | 50.50 | 0.00 | - | 3 | 528 | 35.20% |
| MSFT250117C00220000 | 2023-01-30 1:34PM EST | 2025-01-17 | 56.12 | 54.50 | 58.00 | -3.31 | -5.57% | 2 | 293 | 35.70% |
| MSFT250620C00220000 | 2023-01-27 10:43AM EST | 2025-06-20 | 64.73 | 58.50 | 62.00 | 0.00 | - | 2 | 86 | 35.35% |
Opções de vendapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00220000 | 2023-01-30 3:52PM EST | 2023-02-03 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1,241 | 5,187 | 42.19% |
| MSFT230210P00220000 | 2023-01-30 3:57PM EST | 2023-02-10 | 0.38 | 0.30 | 0.39 | +0.13 | +52.00% | 511 | 1,703 | 35.11% |
| MSFT230217P00220000 | 2023-01-30 3:56PM EST | 2023-02-17 | 0.88 | 0.87 | 0.95 | +0.31 | +54.39% | 628 | 14,704 | 34.77% |
| MSFT230224P00220000 | 2023-01-30 3:55PM EST | 2023-02-24 | 1.19 | 1.18 | 1.30 | +0.38 | +46.91% | 301 | 1,006 | 32.59% |
| MSFT230303P00220000 | 2023-01-30 3:30PM EST | 2023-03-03 | 1.67 | 1.57 | 1.75 | +0.57 | +51.82% | 106 | 553 | 31.82% |
| MSFT230310P00220000 | 2023-01-30 3:21PM EST | 2023-03-10 | 2.09 | 1.95 | 2.47 | +0.72 | +52.55% | 269 | 80 | 32.68% |
| MSFT230317P00220000 | 2023-01-30 3:59PM EST | 2023-03-17 | 2.50 | 2.46 | 2.73 | +0.75 | +42.86% | 1,058 | 8,483 | 31.31% |
| MSFT230421P00220000 | 2023-01-30 3:55PM EST | 2023-04-21 | 4.21 | 4.15 | 4.45 | +1.11 | +35.81% | 166 | 6,466 | 29.09% |
| MSFT230616P00220000 | 2023-01-30 3:57PM EST | 2023-06-16 | 7.20 | 7.05 | 7.25 | +1.50 | +26.32% | 117 | 7,404 | 28.48% |
| MSFT230721P00220000 | 2023-01-30 3:16PM EST | 2023-07-21 | 8.20 | 7.95 | 8.30 | +1.75 | +27.13% | 79 | 2,002 | 27.36% |
| MSFT230818P00220000 | 2023-01-30 3:42PM EST | 2023-08-18 | 9.20 | 8.90 | 9.70 | +1.76 | +23.66% | 10 | 347 | 27.71% |
| MSFT230915P00220000 | 2023-01-30 3:54PM EST | 2023-09-15 | 9.95 | 9.60 | 10.10 | +1.82 | +22.39% | 1,174 | 2,406 | 26.58% |
| MSFT240119P00220000 | 2023-01-30 3:46PM EST | 2024-01-19 | 13.00 | 12.45 | 13.85 | +1.81 | +16.18% | 32 | 7,109 | 25.89% |
| MSFT240621P00220000 | 2023-01-30 1:24PM EST | 2024-06-21 | 15.45 | 15.15 | 17.85 | +0.63 | +4.25% | 2 | 2,347 | 25.58% |
| MSFT250117P00220000 | 2023-01-30 9:43AM EST | 2025-01-17 | 19.55 | 18.35 | 22.15 | +1.70 | +9.52% | 94 | 2,075 | 25.05% |
| MSFT250620P00220000 | 2023-01-27 11:23AM EST | 2025-06-20 | 21.90 | 20.60 | 24.50 | +0.90 | +4.29% | 1 | 20 | 24.48% |
© 2023 Yahoo. Todos os direitos reservados.
