Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:23PM EST. Mercado aberto.
Preço de exercício:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00255000 | 2023-01-30 3:06PM EST | 2023-02-03 | 0.40 | 0.38 | 0.39 | -1.00 | -71.43% | 4,107 | 8,280 | 32.20% |
| MSFT230210C00255000 | 2023-01-30 3:06PM EST | 2023-02-10 | 1.02 | 0.97 | 1.01 | -1.28 | -55.65% | 1,644 | 1,904 | 27.54% |
| MSFT230217C00255000 | 2023-01-30 3:04PM EST | 2023-02-17 | 1.70 | 1.62 | 1.64 | -1.46 | -46.20% | 1,040 | 11,001 | 26.16% |
| MSFT230224C00255000 | 2023-01-30 3:01PM EST | 2023-02-24 | 2.10 | 2.08 | 2.14 | -1.75 | -45.45% | 199 | 722 | 24.98% |
| MSFT230303C00255000 | 2023-01-30 3:05PM EST | 2023-03-03 | 2.76 | 2.61 | 2.70 | -1.69 | -37.98% | 315 | 1,094 | 24.60% |
| MSFT230310C00255000 | 2023-01-30 2:43PM EST | 2023-03-10 | 3.35 | 3.30 | 3.45 | -2.30 | -40.71% | 18 | 23 | 25.16% |
| MSFT230317C00255000 | 2023-01-30 3:02PM EST | 2023-03-17 | 4.10 | 4.05 | 4.10 | -1.95 | -32.23% | 852 | 6,641 | 25.37% |
| MSFT230421C00255000 | 2023-01-30 2:37PM EST | 2023-04-21 | 6.96 | 6.90 | 6.90 | -2.19 | -23.93% | 179 | 3,163 | 25.89% |
| MSFT230616C00255000 | 2023-01-30 2:52PM EST | 2023-06-16 | 11.23 | 11.35 | 11.55 | -2.49 | -18.15% | 190 | 5,544 | 28.08% |
| MSFT230721C00255000 | 2023-01-30 1:42PM EST | 2023-07-21 | 13.30 | 13.30 | 13.55 | -2.60 | -16.35% | 66 | 1,465 | 28.13% |
| MSFT230818C00255000 | 2023-01-30 3:04PM EST | 2023-08-18 | 15.50 | 14.50 | 15.55 | -2.85 | -15.53% | 93 | 655 | 28.91% |
| MSFT230915C00255000 | 2023-01-30 2:53PM EST | 2023-09-15 | 16.50 | 16.45 | 16.85 | -3.35 | -16.88% | 473 | 1,063 | 28.80% |
| MSFT240119C00255000 | 2023-01-30 2:23PM EST | 2024-01-19 | 23.00 | 22.85 | 24.40 | -3.58 | -13.47% | 38 | 2,157 | 31.06% |
| MSFT240621C00255000 | 2023-01-30 12:40PM EST | 2024-06-21 | 29.99 | 29.40 | 30.25 | -3.01 | -9.12% | 4 | 688 | 31.06% |
| MSFT250117C00255000 | 2023-01-27 2:05PM EST | 2025-01-17 | 39.55 | 36.20 | 39.30 | 0.00 | - | 9 | 201 | 32.82% |
| MSFT250620C00255000 | 2023-01-30 11:20AM EST | 2025-06-20 | 43.00 | 40.50 | 44.00 | -4.50 | -9.47% | 5 | 134 | 32.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00255000 | 2023-01-30 3:01PM EST | 2023-02-03 | 12.45 | 11.95 | 12.75 | +4.45 | +55.62% | 183 | 1,343 | 26.71% |
| MSFT230210P00255000 | 2023-01-30 2:16PM EST | 2023-02-10 | 12.82 | 12.35 | 12.90 | +4.57 | +55.39% | 28 | 38 | 19.85% |
| MSFT230217P00255000 | 2023-01-30 2:52PM EST | 2023-02-17 | 14.54 | 13.60 | 14.40 | +4.34 | +42.55% | 21 | 2,719 | 27.31% |
| MSFT230224P00255000 | 2023-01-27 2:52PM EST | 2023-02-24 | 10.26 | 14.00 | 14.65 | 0.00 | - | 3 | 16 | 24.65% |
| MSFT230303P00255000 | 2023-01-30 10:00AM EST | 2023-03-03 | 14.53 | 13.75 | 15.55 | +3.61 | +33.06% | 4 | 30 | 25.76% |
| MSFT230310P00255000 | 2023-01-30 1:10PM EST | 2023-03-10 | 14.93 | 14.10 | 15.35 | +1.27 | +9.30% | 1 | 0 | 22.63% |
| MSFT230317P00255000 | 2023-01-30 12:00PM EST | 2023-03-17 | 15.15 | 15.60 | 15.90 | +3.00 | +24.69% | 9 | 3,863 | 22.79% |
| MSFT230421P00255000 | 2023-01-30 12:43PM EST | 2023-04-21 | 17.25 | 17.35 | 17.60 | +3.80 | +28.25% | 15 | 1,235 | 21.48% |
| MSFT230616P00255000 | 2023-01-30 12:35PM EST | 2023-06-16 | 20.45 | 20.75 | 21.05 | +2.90 | +16.52% | 29 | 2,694 | 22.76% |
| MSFT230721P00255000 | 2023-01-30 12:59PM EST | 2023-07-21 | 21.72 | 21.45 | 22.35 | +3.69 | +20.47% | 12 | 477 | 22.35% |
| MSFT230818P00255000 | 2023-01-27 2:40PM EST | 2023-08-18 | 19.68 | 22.45 | 24.20 | 0.00 | - | 89 | 112 | 23.39% |
| MSFT230915P00255000 | 2023-01-27 2:27PM EST | 2023-09-15 | 20.55 | 22.95 | 24.70 | 0.00 | - | 42 | 1,097 | 22.58% |
| MSFT240119P00255000 | 2023-01-30 2:47PM EST | 2024-01-19 | 27.20 | 26.75 | 28.30 | +3.45 | +14.53% | 16 | 4,701 | 21.96% |
| MSFT240621P00255000 | 2023-01-27 10:28AM EST | 2024-06-21 | 27.75 | 28.95 | 31.45 | 0.00 | - | 1 | 495 | 21.12% |
| MSFT250117P00255000 | 2023-01-30 11:48AM EST | 2025-01-17 | 34.20 | 32.85 | 36.50 | -8.25 | -19.43% | 3 | 277 | 21.50% |
| MSFT250620P00255000 | 2023-01-27 2:36PM EST | 2025-06-20 | 34.93 | 35.25 | 39.00 | 0.00 | - | 10 | 21 | 21.19% |
© 2023 Yahoo. Todos os direitos reservados.
