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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00255000 | 2022-01-20 10:15AM EST | 2022-01-28 | 55.80 | 40.65 | 43.95 | 0.00 | - | 3 | 23 | 86.72% |
| MSFT220218C00255000 | 2022-01-21 3:35PM EST | 2022-02-18 | 45.39 | 42.60 | 45.35 | -11.61 | -20.37% | 6 | 77 | 52.21% |
| MSFT220318C00255000 | 2022-01-21 3:33PM EST | 2022-03-18 | 47.05 | 44.70 | 47.25 | -2.95 | -5.90% | 4 | 714 | 48.28% |
| MSFT220414C00255000 | 2022-01-21 3:41PM EST | 2022-04-14 | 50.21 | 46.65 | 49.10 | -12.59 | -20.05% | 4 | 85 | 44.29% |
| MSFT220617C00255000 | 2022-01-21 3:16PM EST | 2022-06-17 | 53.88 | 50.40 | 52.95 | -8.77 | -14.00% | 5 | 775 | 40.08% |
| MSFT220715C00255000 | 2022-01-20 1:30PM EST | 2022-07-15 | 61.25 | 51.50 | 53.55 | 0.00 | - | 2 | 10 | 37.65% |
| MSFT220916C00255000 | 2022-01-21 2:57PM EST | 2022-09-16 | 58.05 | 54.00 | 57.15 | -7.20 | -11.03% | 1 | 595 | 37.01% |
| MSFT230120C00255000 | 2022-01-21 2:24PM EST | 2023-01-20 | 64.80 | 59.05 | 62.95 | -4.50 | -6.49% | 6 | 2,110 | 35.87% |
| MSFT230317C00255000 | 2022-01-05 12:30PM EST | 2023-03-17 | 82.45 | 61.30 | 65.35 | 0.00 | - | 1 | 277 | 35.64% |
| MSFT230616C00255000 | 2022-01-19 10:20AM EST | 2023-06-16 | 70.62 | 64.50 | 68.85 | 0.00 | - | 2 | 408 | 35.26% |
| MSFT240119C00255000 | 2022-01-21 3:30PM EST | 2024-01-19 | 74.20 | 71.50 | 75.70 | -4.06 | -5.19% | 102 | 129 | 34.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00255000 | 2022-01-21 3:59PM EST | 2022-01-28 | 1.05 | 1.04 | 1.28 | +0.71 | +208.82% | 341 | 582 | 84.77% |
| MSFT220204P00255000 | 2022-01-21 3:39PM EST | 2022-02-04 | 1.51 | 1.58 | 2.12 | +1.07 | +243.18% | 33 | 94 | 65.23% |
| MSFT220211P00255000 | 2022-01-21 11:06AM EST | 2022-02-11 | 1.16 | 2.16 | 3.45 | +0.42 | +56.76% | 26 | 190 | 59.72% |
| MSFT220218P00255000 | 2022-01-21 3:55PM EST | 2022-02-18 | 2.86 | 2.82 | 3.20 | +1.26 | +78.75% | 180 | 1,903 | 52.60% |
| MSFT220225P00255000 | 2022-01-21 3:22PM EST | 2022-02-25 | 3.08 | 3.20 | 4.35 | +1.13 | +57.95% | 12 | 62 | 50.66% |
| MSFT220304P00255000 | 2022-01-21 11:46AM EST | 2022-03-04 | 2.45 | 2.27 | 2.76 | +0.98 | +66.67% | 2 | 0 | 41.49% |
| MSFT220318P00255000 | 2022-01-21 3:54PM EST | 2022-03-18 | 4.85 | 4.70 | 5.30 | +2.32 | +91.70% | 141 | 2,651 | 45.25% |
| MSFT220414P00255000 | 2022-01-21 2:17PM EST | 2022-04-14 | 6.00 | 6.45 | 7.40 | +2.50 | +71.43% | 33 | 765 | 42.62% |
| MSFT220520P00255000 | 2022-01-21 3:09PM EST | 2022-05-20 | 9.18 | 8.85 | 9.50 | +3.58 | +63.93% | 26 | 81 | 39.85% |
| MSFT220617P00255000 | 2022-01-21 2:26PM EST | 2022-06-17 | 9.25 | 10.30 | 11.15 | +0.95 | +11.45% | 115 | 2,913 | 38.75% |
| MSFT220715P00255000 | 2022-01-21 3:24PM EST | 2022-07-15 | 11.36 | 10.80 | 12.50 | +2.06 | +22.15% | 4 | 276 | 37.64% |
| MSFT220819P00255000 | 2022-01-21 11:00AM EST | 2022-08-19 | 11.80 | 13.15 | 14.70 | +2.55 | +27.57% | 46 | 152 | 37.46% |
| MSFT220916P00255000 | 2022-01-21 3:51PM EST | 2022-09-16 | 14.20 | 13.20 | 15.45 | +3.20 | +29.09% | 30 | 1,606 | 36.16% |
| MSFT230120P00255000 | 2022-01-21 3:27PM EST | 2023-01-20 | 18.50 | 17.40 | 20.45 | +2.95 | +18.97% | 19 | 3,278 | 34.40% |
| MSFT230317P00255000 | 2022-01-20 2:55PM EST | 2023-03-17 | 17.43 | 19.15 | 23.35 | 0.00 | - | 100 | 587 | 34.76% |
| MSFT230616P00255000 | 2022-01-19 11:14AM EST | 2023-06-16 | 20.02 | 22.00 | 26.35 | 0.00 | - | 10 | 1,512 | 34.05% |
| MSFT240119P00255000 | 2022-01-21 3:15PM EST | 2024-01-19 | 28.95 | 27.50 | 31.90 | +2.55 | +9.66% | 3 | 1,285 | 32.42% |
© 2022 Yahoo. Todos os direitos reservados.
