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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00225000 | 2022-12-09 3:50PM EST | 2022-12-16 | 22.95 | 20.45 | 22.00 | +1.05 | +4.79% | 32 | 5,089 | 61.18% |
| MSFT221223C00225000 | 2022-12-08 2:28PM EST | 2022-12-23 | 23.50 | 20.40 | 23.65 | 0.00 | - | 3 | 136 | 56.68% |
| MSFT221230C00225000 | 2022-12-09 10:16AM EST | 2022-12-30 | 21.42 | 20.95 | 24.55 | -2.18 | -9.24% | 18 | 17 | 51.55% |
| MSFT230106C00225000 | 2022-12-01 10:37AM EST | 2023-01-06 | 29.00 | 22.15 | 24.60 | 0.00 | - | 6 | 6 | 44.89% |
| MSFT230120C00225000 | 2022-12-09 3:06PM EST | 2023-01-20 | 26.45 | 23.85 | 25.95 | +0.33 | +1.26% | 4 | 2,540 | 41.91% |
| MSFT230217C00225000 | 2022-12-09 3:50PM EST | 2023-02-17 | 29.60 | 27.60 | 30.20 | +0.52 | +1.79% | 2 | 1,415 | 44.37% |
| MSFT230317C00225000 | 2022-12-09 3:50PM EST | 2023-03-17 | 31.00 | 30.00 | 31.75 | -1.00 | -3.12% | 16 | 1,013 | 41.01% |
| MSFT230421C00225000 | 2022-12-08 10:19AM EST | 2023-04-21 | 33.85 | 32.65 | 34.10 | 0.00 | - | 1 | 331 | 39.70% |
| MSFT230616C00225000 | 2022-12-08 10:05AM EST | 2023-06-16 | 38.20 | 36.80 | 38.85 | 0.00 | - | 1 | 1,242 | 40.80% |
| MSFT230721C00225000 | 2022-11-29 3:34PM EST | 2023-07-21 | 36.30 | 38.70 | 40.85 | 0.00 | - | 2 | 22 | 40.34% |
| MSFT230915C00225000 | 2022-12-08 1:29PM EST | 2023-09-15 | 45.01 | 42.40 | 43.90 | 0.00 | - | 1 | 5,772 | 39.98% |
| MSFT240119C00225000 | 2022-12-09 3:09PM EST | 2024-01-19 | 49.95 | 47.35 | 50.60 | -0.20 | -0.40% | 2 | 1,580 | 40.28% |
| MSFT240621C00225000 | 2022-12-07 9:43AM EST | 2024-06-21 | 54.15 | 53.15 | 55.90 | 0.00 | - | 2 | 438 | 39.06% |
| MSFT250117C00225000 | 2022-12-07 10:01AM EST | 2025-01-17 | 59.65 | 60.00 | 63.15 | 0.00 | - | 6 | 249 | 38.90% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00225000 | 2022-12-09 3:56PM EST | 2022-12-16 | 0.41 | 0.41 | 0.45 | -0.05 | -10.87% | 969 | 9,681 | 43.02% |
| MSFT221223P00225000 | 2022-12-09 3:59PM EST | 2022-12-23 | 0.93 | 0.83 | 1.00 | +0.04 | +4.49% | 174 | 836 | 37.48% |
| MSFT221230P00225000 | 2022-12-09 3:45PM EST | 2022-12-30 | 1.31 | 1.36 | 1.53 | +0.05 | +3.97% | 412 | 3,042 | 34.95% |
| MSFT230106P00225000 | 2022-12-09 3:12PM EST | 2023-01-06 | 1.68 | 1.96 | 2.20 | -0.22 | -11.58% | 127 | 330 | 34.41% |
| MSFT230113P00225000 | 2022-12-09 3:54PM EST | 2023-01-13 | 2.82 | 2.71 | 2.96 | +0.31 | +12.35% | 127 | 183 | 34.57% |
| MSFT230120P00225000 | 2022-12-09 3:56PM EST | 2023-01-20 | 3.40 | 3.35 | 3.45 | +0.30 | +9.68% | 198 | 11,872 | 33.66% |
| MSFT230217P00225000 | 2022-12-09 3:58PM EST | 2023-02-17 | 6.44 | 6.35 | 6.75 | +0.31 | +5.06% | 48 | 2,050 | 36.01% |
| MSFT230317P00225000 | 2022-12-09 3:56PM EST | 2023-03-17 | 7.95 | 7.90 | 8.25 | +0.33 | +4.33% | 12 | 4,303 | 33.98% |
| MSFT230421P00225000 | 2022-12-09 3:37PM EST | 2023-04-21 | 9.25 | 9.60 | 10.05 | +0.05 | +0.54% | 33 | 1,607 | 32.73% |
| MSFT230616P00225000 | 2022-12-08 2:17PM EST | 2023-06-16 | 12.45 | 12.20 | 13.00 | 0.00 | - | 58 | 4,216 | 32.23% |
| MSFT230721P00225000 | 2022-12-08 3:23PM EST | 2023-07-21 | 13.21 | 13.40 | 14.25 | 0.00 | - | 1 | 288 | 31.44% |
| MSFT230915P00225000 | 2022-12-08 10:43AM EST | 2023-09-15 | 15.80 | 15.05 | 16.55 | 0.00 | - | 2 | 432 | 31.11% |
| MSFT240119P00225000 | 2022-12-09 3:18PM EST | 2024-01-19 | 18.57 | 18.30 | 20.15 | +0.15 | +0.81% | 19 | 3,062 | 29.69% |
| MSFT240621P00225000 | 2022-12-07 10:53AM EST | 2024-06-21 | 22.64 | 21.50 | 23.55 | 0.00 | - | 2 | 1,360 | 28.36% |
| MSFT250117P00225000 | 2022-12-08 9:37AM EST | 2025-01-17 | 26.65 | 24.40 | 27.20 | 0.00 | - | 3 | 969 | 26.99% |
© 2022 Yahoo. Todos os direitos reservados.
