Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930C00220000 | 2022-09-28 3:59PM EDT | 2022-09-30 | 21.40 | 21.00 | 23.40 | +4.75 | +28.53% | 57 | 304 | 87.55% |
| MSFT221007C00220000 | 2022-09-28 3:30PM EDT | 2022-10-07 | 22.50 | 21.80 | 22.05 | +4.60 | +25.70% | 26 | 57 | 45.97% |
| MSFT221014C00220000 | 2022-09-28 3:59PM EDT | 2022-10-14 | 23.00 | 21.25 | 24.40 | +3.25 | +16.46% | 2 | 29 | 54.13% |
| MSFT221021C00220000 | 2022-09-28 3:07PM EDT | 2022-10-21 | 24.20 | 22.25 | 23.90 | +3.35 | +16.07% | 25 | 157 | 42.60% |
| MSFT221028C00220000 | 2022-09-28 10:23AM EDT | 2022-10-28 | 22.47 | 23.70 | 27.15 | -1.82 | -7.49% | 4 | 10 | 53.05% |
| MSFT221104C00220000 | 2022-09-26 9:37AM EDT | 2022-11-04 | 24.55 | 25.35 | 27.95 | 0.00 | - | 4 | 4 | 51.11% |
| MSFT221118C00220000 | 2022-09-28 3:22PM EDT | 2022-11-18 | 28.00 | 26.70 | 29.60 | +4.32 | +18.24% | 31 | 355 | 49.16% |
| MSFT221216C00220000 | 2022-09-28 10:25AM EDT | 2022-12-16 | 27.20 | 28.95 | 30.55 | +1.07 | +4.09% | 23 | 386 | 42.12% |
| MSFT230120C00220000 | 2022-09-28 1:26PM EDT | 2023-01-20 | 32.25 | 31.80 | 33.50 | +3.51 | +12.21% | 2 | 2,898 | 41.43% |
| MSFT230217C00220000 | 2022-09-26 1:57PM EDT | 2023-02-17 | 32.20 | 33.70 | 35.20 | 0.00 | - | 67 | 0 | 40.35% |
| MSFT230317C00220000 | 2022-09-28 3:28PM EDT | 2023-03-17 | 36.40 | 34.90 | 36.95 | +3.54 | +10.77% | 3 | 1,214 | 39.88% |
| MSFT230421C00220000 | 2022-09-28 2:37PM EDT | 2023-04-21 | 38.35 | 36.55 | 38.95 | +3.25 | +9.26% | 3 | 0 | 39.42% |
| MSFT230616C00220000 | 2022-09-28 12:08PM EDT | 2023-06-16 | 40.74 | 39.55 | 42.35 | +2.18 | +5.65% | 102 | 766 | 39.56% |
| MSFT230915C00220000 | 2022-09-28 10:32AM EDT | 2023-09-15 | 44.22 | 45.30 | 47.90 | +1.73 | +4.07% | 2 | 0 | 40.52% |
| MSFT240119C00220000 | 2022-09-28 1:50PM EDT | 2024-01-19 | 50.81 | 50.05 | 52.80 | +2.48 | +5.13% | 20 | 397 | 39.66% |
| MSFT240621C00220000 | 2022-09-28 1:19PM EDT | 2024-06-21 | 56.96 | 54.55 | 58.95 | +2.76 | +5.09% | 144 | 0 | 39.83% |
| MSFT250117C00220000 | 2022-09-27 2:31PM EDT | 2025-01-17 | 59.20 | 61.00 | 64.55 | 0.00 | - | 70 | 165 | 38.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930P00220000 | 2022-09-28 3:57PM EDT | 2022-09-30 | 0.08 | 0.08 | 0.09 | -0.21 | -72.41% | 1,820 | 3,085 | 50.00% |
| MSFT221007P00220000 | 2022-09-28 3:59PM EDT | 2022-10-07 | 0.72 | 0.71 | 0.75 | -0.68 | -48.57% | 850 | 0 | 42.70% |
| MSFT221014P00220000 | 2022-09-28 3:50PM EDT | 2022-10-14 | 1.45 | 1.52 | 1.63 | -1.34 | -48.03% | 271 | 604 | 41.33% |
| MSFT221021P00220000 | 2022-09-28 3:58PM EDT | 2022-10-21 | 2.23 | 2.23 | 2.33 | -1.32 | -37.18% | 613 | 15,563 | 39.51% |
| MSFT221028P00220000 | 2022-09-28 3:58PM EDT | 2022-10-28 | 3.60 | 3.35 | 3.75 | -1.12 | -23.73% | 11,035 | 10,780 | 42.19% |
| MSFT221104P00220000 | 2022-09-28 3:43PM EDT | 2022-11-04 | 4.12 | 4.05 | 4.55 | -1.37 | -24.95% | 17 | 78 | 41.60% |
| MSFT221118P00220000 | 2022-09-28 3:57PM EDT | 2022-11-18 | 5.46 | 5.50 | 5.70 | -1.54 | -22.00% | 163 | 0 | 39.65% |
| MSFT221216P00220000 | 2022-09-28 3:20PM EDT | 2022-12-16 | 7.40 | 7.30 | 7.60 | -1.95 | -20.86% | 101 | 14,260 | 37.17% |
| MSFT230120P00220000 | 2022-09-28 3:35PM EDT | 2023-01-20 | 9.15 | 9.10 | 9.55 | -2.15 | -19.03% | 65 | 9,445 | 35.29% |
| MSFT230217P00220000 | 2022-09-28 1:23PM EDT | 2023-02-17 | 11.18 | 10.80 | 11.20 | -1.52 | -11.97% | 33 | 1,066 | 34.83% |
| MSFT230317P00220000 | 2022-09-28 12:47PM EDT | 2023-03-17 | 12.45 | 11.90 | 12.55 | -1.61 | -11.45% | 37 | 0 | 34.20% |
| MSFT230421P00220000 | 2022-09-28 3:52PM EDT | 2023-04-21 | 13.15 | 13.25 | 13.90 | -2.50 | -15.97% | 237 | 699 | 33.28% |
| MSFT230616P00220000 | 2022-09-28 3:07PM EDT | 2023-06-16 | 15.35 | 15.25 | 16.65 | -2.15 | -12.29% | 266 | 4,616 | 33.29% |
| MSFT230915P00220000 | 2022-09-28 11:04AM EDT | 2023-09-15 | 19.20 | 17.15 | 19.80 | -0.90 | -4.48% | 1 | 1,477 | 32.38% |
| MSFT240119P00220000 | 2022-09-28 2:08PM EDT | 2024-01-19 | 21.70 | 20.10 | 22.65 | -0.65 | -2.91% | 5 | 3,827 | 30.65% |
| MSFT240621P00220000 | 2022-09-28 12:08PM EDT | 2024-06-21 | 24.69 | 23.05 | 25.40 | -1.34 | -5.15% | 2 | 1,729 | 29.05% |
| MSFT250117P00220000 | 2022-09-27 2:51PM EDT | 2025-01-17 | 27.14 | 24.95 | 27.80 | -0.11 | -0.40% | 1 | 60 | 26.98% |
© 2022 Yahoo. Todos os direitos reservados.
