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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00265000 | 2022-01-21 11:08AM EST | 2022-01-28 | 38.20 | 31.85 | 34.25 | -10.45 | -21.48% | 11 | 5 | 79.61% |
| MSFT220218C00265000 | 2022-01-21 1:46PM EST | 2022-02-18 | 38.53 | 34.15 | 36.45 | -7.97 | -17.14% | 63 | 183 | 54.30% |
| MSFT220304C00265000 | 2022-01-18 12:10AM EST | 2022-03-04 | 42.96 | 34.50 | 38.50 | 0.00 | - | 3 | 4 | 51.06% |
| MSFT220318C00265000 | 2022-01-21 3:35PM EST | 2022-03-18 | 38.74 | 36.45 | 38.85 | -7.67 | -16.53% | 9 | 2,483 | 45.08% |
| MSFT220414C00265000 | 2022-01-21 3:19PM EST | 2022-04-14 | 41.75 | 38.55 | 41.55 | -9.00 | -17.73% | 8 | 177 | 42.99% |
| MSFT220520C00265000 | 2022-01-20 9:35AM EST | 2022-05-20 | 46.30 | 40.50 | 43.80 | -3.95 | -7.86% | 4 | 16 | 39.91% |
| MSFT220617C00265000 | 2022-01-21 3:26PM EST | 2022-06-17 | 45.20 | 42.20 | 45.50 | -1.93 | -4.10% | 4 | 927 | 38.58% |
| MSFT220715C00265000 | 2022-01-19 10:31AM EST | 2022-07-15 | 48.90 | 44.00 | 47.20 | -5.90 | -10.77% | 1 | 32 | 37.78% |
| MSFT220819C00265000 | 2022-01-20 12:39PM EST | 2022-08-19 | 56.85 | 45.90 | 48.85 | 0.00 | - | 22 | 31 | 36.62% |
| MSFT220916C00265000 | 2022-01-21 1:51PM EST | 2022-09-16 | 51.75 | 47.05 | 50.00 | -2.85 | -5.22% | 6 | 439 | 35.78% |
| MSFT230120C00265000 | 2022-01-21 12:14PM EST | 2023-01-20 | 57.99 | 52.50 | 56.50 | -3.51 | -5.71% | 1 | 1,025 | 35.18% |
| MSFT230317C00265000 | 2022-01-14 10:50AM EST | 2023-03-17 | 65.63 | 54.65 | 59.00 | 0.00 | - | 1 | 373 | 34.97% |
| MSFT230616C00265000 | 2022-01-20 11:58AM EST | 2023-06-16 | 71.00 | 58.00 | 62.50 | 0.00 | - | 1 | 322 | 34.51% |
| MSFT240119C00265000 | 2022-01-21 3:53PM EST | 2024-01-19 | 69.00 | 65.00 | 69.95 | -8.76 | -11.27% | 6 | 161 | 33.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00265000 | 2022-01-21 3:59PM EST | 2022-01-28 | 1.84 | 1.79 | 2.36 | +1.19 | +183.08% | 524 | 747 | 80.30% |
| MSFT220204P00265000 | 2022-01-21 3:54PM EST | 2022-02-04 | 2.59 | 2.46 | 3.05 | +1.34 | +107.20% | 28 | 226 | 60.02% |
| MSFT220211P00265000 | 2022-01-21 3:50PM EST | 2022-02-11 | 3.05 | 3.25 | 4.75 | +1.76 | +136.43% | 110 | 72 | 55.62% |
| MSFT220218P00265000 | 2022-01-21 3:59PM EST | 2022-02-18 | 4.08 | 4.05 | 4.60 | +1.61 | +65.18% | 353 | 1,931 | 50.65% |
| MSFT220225P00265000 | 2022-01-21 3:32PM EST | 2022-02-25 | 4.35 | 4.55 | 5.85 | +1.96 | +82.01% | 20 | 121 | 50.06% |
| MSFT220304P00265000 | 2022-01-21 2:57PM EST | 2022-03-04 | 4.38 | 4.80 | 7.35 | +1.28 | +41.29% | 14 | 30 | 50.67% |
| MSFT220318P00265000 | 2022-01-21 3:58PM EST | 2022-03-18 | 6.55 | 6.40 | 7.15 | +2.05 | +45.56% | 647 | 5,883 | 43.18% |
| MSFT220414P00265000 | 2022-01-21 3:10PM EST | 2022-04-14 | 8.20 | 8.45 | 9.40 | +3.07 | +59.84% | 142 | 1,191 | 40.52% |
| MSFT220520P00265000 | 2022-01-21 3:07PM EST | 2022-05-20 | 10.85 | 11.05 | 11.90 | +2.02 | +22.88% | 138 | 449 | 38.36% |
| MSFT220617P00265000 | 2022-01-21 1:36PM EST | 2022-06-17 | 11.45 | 12.75 | 13.65 | +1.45 | +14.50% | 175 | 9,500 | 37.30% |
| MSFT220715P00265000 | 2022-01-21 11:01AM EST | 2022-07-15 | 12.35 | 13.60 | 15.10 | +3.10 | +33.51% | 53 | 523 | 36.26% |
| MSFT220819P00265000 | 2022-01-19 2:05PM EST | 2022-08-19 | 11.25 | 15.00 | 17.50 | 0.00 | - | 59 | 61 | 36.22% |
| MSFT220916P00265000 | 2022-01-21 10:08AM EST | 2022-09-16 | 14.80 | 16.15 | 18.40 | +0.10 | +0.68% | 187 | 1,170 | 35.11% |
| MSFT230120P00265000 | 2022-01-21 3:54PM EST | 2023-01-20 | 21.93 | 20.60 | 24.20 | +3.53 | +19.18% | 39 | 2,831 | 33.99% |
| MSFT230317P00265000 | 2022-01-20 9:56AM EST | 2023-03-17 | 19.65 | 22.60 | 26.15 | 0.00 | - | 2 | 508 | 33.38% |
| MSFT230616P00265000 | 2022-01-20 12:16PM EST | 2023-06-16 | 22.25 | 25.55 | 29.90 | 0.00 | - | 14 | 1,211 | 33.27% |
| MSFT240119P00265000 | 2022-01-21 10:08AM EST | 2024-01-19 | 31.50 | 31.70 | 35.90 | +2.00 | +6.78% | 1 | 1,840 | 31.90% |
© 2022 Yahoo. Todos os direitos reservados.
