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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00260000 | 2022-12-09 3:59PM EST | 2022-12-16 | 0.65 | 0.63 | 0.70 | -0.58 | -47.15% | 2,438 | 14,950 | 35.01% |
| MSFT221223C00260000 | 2022-12-09 3:57PM EST | 2022-12-23 | 1.28 | 1.20 | 1.46 | -0.57 | -30.81% | 572 | 1,758 | 31.46% |
| MSFT221230C00260000 | 2022-12-09 3:59PM EST | 2022-12-30 | 1.80 | 1.67 | 1.95 | -0.66 | -26.83% | 767 | 6,114 | 28.69% |
| MSFT230106C00260000 | 2022-12-09 3:57PM EST | 2023-01-06 | 2.71 | 2.42 | 2.90 | -0.64 | -19.10% | 40 | 2,968 | 29.42% |
| MSFT230113C00260000 | 2022-12-09 3:44PM EST | 2023-01-13 | 4.06 | 3.50 | 3.95 | -0.39 | -8.76% | 43 | 653 | 30.49% |
| MSFT230120C00260000 | 2022-12-09 3:53PM EST | 2023-01-20 | 4.62 | 4.35 | 4.80 | -0.48 | -9.41% | 720 | 15,674 | 30.79% |
| MSFT230217C00260000 | 2022-12-09 3:23PM EST | 2023-02-17 | 8.95 | 8.05 | 8.30 | -0.20 | -2.19% | 104 | 3,625 | 32.72% |
| MSFT230317C00260000 | 2022-12-09 3:59PM EST | 2023-03-17 | 10.45 | 10.30 | 10.60 | -0.77 | -6.86% | 296 | 5,501 | 32.39% |
| MSFT230421C00260000 | 2022-12-09 3:48PM EST | 2023-04-21 | 13.90 | 13.10 | 13.45 | -0.65 | -4.47% | 122 | 1,978 | 32.75% |
| MSFT230616C00260000 | 2022-12-09 2:31PM EST | 2023-06-16 | 18.40 | 17.55 | 17.90 | -0.55 | -2.90% | 47 | 3,573 | 33.86% |
| MSFT230721C00260000 | 2022-12-09 12:47PM EST | 2023-07-21 | 20.90 | 19.55 | 20.35 | +0.35 | +1.70% | 6 | 85 | 34.31% |
| MSFT230915C00260000 | 2022-12-09 3:12PM EST | 2023-09-15 | 24.35 | 22.90 | 24.55 | -0.10 | -0.41% | 8 | 1,044 | 35.59% |
| MSFT240119C00260000 | 2022-12-09 11:20AM EST | 2024-01-19 | 30.80 | 28.95 | 30.25 | +0.10 | +0.33% | 29 | 1,580 | 35.08% |
| MSFT240621C00260000 | 2022-12-09 2:38PM EST | 2024-06-21 | 37.45 | 35.55 | 37.60 | -0.20 | -0.53% | 8 | 764 | 35.94% |
| MSFT250117C00260000 | 2022-12-08 3:39PM EST | 2025-01-17 | 45.40 | 41.60 | 45.70 | 0.00 | - | 14 | 1,611 | 36.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00260000 | 2022-12-09 3:32PM EST | 2022-12-16 | 13.60 | 14.30 | 16.10 | -0.50 | -3.55% | 48 | 3,538 | 45.15% |
| MSFT221223P00260000 | 2022-12-09 1:36PM EST | 2022-12-23 | 14.20 | 13.70 | 16.85 | -1.05 | -6.89% | 19 | 38 | 37.40% |
| MSFT221230P00260000 | 2022-12-09 12:47PM EST | 2022-12-30 | 13.40 | 15.40 | 16.30 | -2.65 | -16.51% | 5 | 131 | 27.32% |
| MSFT230106P00260000 | 2022-12-09 12:49PM EST | 2023-01-06 | 15.00 | 14.65 | 18.00 | +4.90 | +48.51% | 2 | 18 | 31.79% |
| MSFT230120P00260000 | 2022-12-09 3:38PM EST | 2023-01-20 | 16.85 | 16.75 | 18.45 | +0.28 | +1.69% | 66 | 10,842 | 27.56% |
| MSFT230217P00260000 | 2022-12-09 2:05PM EST | 2023-02-17 | 20.70 | 20.90 | 22.55 | +0.49 | +2.42% | 14 | 1,063 | 31.92% |
| MSFT230317P00260000 | 2022-12-09 3:47PM EST | 2023-03-17 | 22.45 | 22.60 | 23.45 | +0.45 | +2.05% | 57 | 4,374 | 28.85% |
| MSFT230421P00260000 | 2022-12-09 3:46PM EST | 2023-04-21 | 23.95 | 24.35 | 24.80 | +0.85 | +3.68% | 64 | 498 | 27.15% |
| MSFT230616P00260000 | 2022-12-09 2:48PM EST | 2023-06-16 | 26.65 | 27.45 | 28.10 | +0.25 | +0.95% | 33 | 4,598 | 27.59% |
| MSFT230721P00260000 | 2022-12-09 2:35PM EST | 2023-07-21 | 27.80 | 28.25 | 29.10 | -0.35 | -1.24% | 83 | 37 | 26.67% |
| MSFT230915P00260000 | 2022-12-09 11:45AM EST | 2023-09-15 | 30.40 | 30.65 | 31.60 | -0.60 | -1.94% | 1 | 1,757 | 26.81% |
| MSFT240119P00260000 | 2022-12-08 10:16AM EST | 2024-01-19 | 33.77 | 33.55 | 35.85 | 0.00 | - | 2 | 4,538 | 26.40% |
| MSFT240621P00260000 | 2022-12-09 11:41AM EST | 2024-06-21 | 37.20 | 36.30 | 39.65 | -0.30 | -0.80% | 1 | 1,119 | 25.62% |
| MSFT250117P00260000 | 2022-12-08 9:38AM EST | 2025-01-17 | 42.45 | 40.70 | 42.90 | 0.00 | - | 2 | 1,518 | 24.14% |
© 2022 Yahoo. Todos os direitos reservados.
