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:225.00
Opções de comprapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00225000 | 2022-01-18 12:09AM EST | 2022-01-28 | 94.25 | 69.50 | 73.45 | 0.00 | - | - | 1 | 114.16% |
| MSFT220218C00225000 | 2021-12-28 10:30AM EST | 2022-02-18 | 117.47 | 70.65 | 74.20 | 0.00 | - | 6 | 33 | 67.41% |
| MSFT220318C00225000 | 2022-01-18 3:53PM EST | 2022-03-18 | 79.00 | 71.20 | 75.25 | 0.00 | - | 2 | 742 | 52.70% |
| MSFT220414C00225000 | 2022-01-18 11:41AM EST | 2022-04-14 | 81.41 | 72.30 | 76.20 | 0.00 | - | 1 | 4 | 55.45% |
| MSFT220520C00225000 | 2022-01-21 10:54AM EST | 2022-05-20 | 80.50 | 74.45 | 77.35 | -5.50 | -6.40% | 1 | 2 | 49.52% |
| MSFT220617C00225000 | 2022-01-10 2:20PM EST | 2022-06-17 | 90.44 | 75.10 | 78.45 | 0.00 | - | 5 | 434 | 47.19% |
| MSFT220916C00225000 | 2022-01-07 9:56AM EST | 2022-09-16 | 95.45 | 77.85 | 81.15 | 0.00 | - | 7 | 130 | 41.82% |
| MSFT230120C00225000 | 2022-01-21 3:33PM EST | 2023-01-20 | 84.49 | 81.00 | 85.10 | -16.77 | -16.56% | 1 | 1,702 | 38.99% |
| MSFT230317C00225000 | 2022-01-21 3:16PM EST | 2023-03-17 | 86.00 | 82.65 | 87.00 | -6.00 | -6.52% | 3 | 215 | 38.51% |
| MSFT230616C00225000 | 2022-01-18 10:14AM EST | 2023-06-16 | 97.60 | 85.50 | 89.60 | 0.00 | - | 1 | 277 | 37.59% |
| MSFT240119C00225000 | 2022-01-21 11:13AM EST | 2024-01-19 | 97.93 | 91.00 | 94.80 | -1.57 | -1.58% | 11 | 54 | 35.83% |
Opções de vendapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00225000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.24 | 0.23 | 0.25 | +0.19 | +380.00% | 459 | 89 | 103.42% |
| MSFT220204P00225000 | 2022-01-19 1:41PM EST | 2022-02-04 | 0.14 | 0.19 | 0.25 | 0.00 | - | - | 0 | 69.34% |
| MSFT220218P00225000 | 2022-01-21 3:57PM EST | 2022-02-18 | 1.00 | 0.94 | 1.30 | +0.59 | +143.90% | 242 | 893 | 64.23% |
| MSFT220318P00225000 | 2022-01-21 3:52PM EST | 2022-03-18 | 1.98 | 1.97 | 2.37 | +0.73 | +58.40% | 1,073 | 5,438 | 52.56% |
| MSFT220414P00225000 | 2022-01-21 3:12PM EST | 2022-04-14 | 3.05 | 3.00 | 3.70 | +1.27 | +71.35% | 5 | 1,718 | 49.92% |
| MSFT220520P00225000 | 2022-01-21 10:43AM EST | 2022-05-20 | 4.55 | 4.40 | 4.85 | +1.30 | +40.00% | 2 | 106 | 45.28% |
| MSFT220617P00225000 | 2022-01-21 3:07PM EST | 2022-06-17 | 5.25 | 5.30 | 6.10 | +1.85 | +54.41% | 149 | 2,257 | 43.98% |
| MSFT220819P00225000 | 2022-01-21 3:12PM EST | 2022-08-19 | 7.30 | 6.65 | 8.65 | +2.35 | +47.47% | 8 | 48 | 41.83% |
| MSFT220916P00225000 | 2022-01-21 10:57AM EST | 2022-09-16 | 7.20 | 6.85 | 9.60 | +1.58 | +28.11% | 11 | 1,516 | 40.95% |
| MSFT230120P00225000 | 2022-01-21 3:06PM EST | 2023-01-20 | 11.20 | 10.30 | 13.10 | +2.93 | +35.43% | 586 | 2,772 | 37.78% |
| MSFT230317P00225000 | 2022-01-21 12:38PM EST | 2023-03-17 | 12.17 | 11.15 | 15.20 | +1.52 | +14.27% | 1 | 411 | 37.65% |
| MSFT230616P00225000 | 2022-01-12 10:20AM EST | 2023-06-16 | 14.45 | 13.30 | 17.25 | +4.20 | +40.98% | 1 | 298 | 36.27% |
| MSFT240119P00225000 | 2022-01-18 1:51PM EST | 2024-01-19 | 16.95 | 17.30 | 21.80 | 0.00 | - | 2 | 394 | 34.24% |
© 2022 Yahoo. Todos os direitos reservados.
