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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00285000 | 2022-01-21 3:42PM EST | 2022-01-28 | 17.80 | 15.90 | 16.55 | -1.09 | -5.77% | 103 | 77 | 65.52% |
| MSFT220204C00285000 | 2022-01-21 3:45PM EST | 2022-02-04 | 19.20 | 16.90 | 18.30 | -8.27 | -30.11% | 60 | 22 | 51.38% |
| MSFT220211C00285000 | 2022-01-21 3:44PM EST | 2022-02-11 | 20.75 | 17.60 | 20.65 | -0.85 | -3.94% | 28 | 14 | 53.38% |
| MSFT220218C00285000 | 2022-01-21 3:42PM EST | 2022-02-18 | 21.58 | 19.05 | 20.60 | -1.92 | -8.17% | 181 | 626 | 45.77% |
| MSFT220225C00285000 | 2022-01-21 2:25PM EST | 2022-02-25 | 23.00 | 18.65 | 22.85 | -7.06 | -23.49% | 8 | 28 | 47.42% |
| MSFT220304C00285000 | 2022-01-20 2:31PM EST | 2022-03-04 | 22.90 | 23.20 | 24.35 | -4.10 | -15.19% | - | 0 | 47.18% |
| MSFT220318C00285000 | 2022-01-21 3:32PM EST | 2022-03-18 | 23.91 | 22.30 | 23.30 | -1.04 | -4.17% | 66 | 2,163 | 38.32% |
| MSFT220414C00285000 | 2022-01-21 3:19PM EST | 2022-04-14 | 27.50 | 25.25 | 27.30 | -0.25 | -0.90% | 76 | 558 | 38.89% |
| MSFT220520C00285000 | 2022-01-21 2:48PM EST | 2022-05-20 | 31.15 | 27.85 | 29.85 | -2.44 | -7.26% | 88 | 87 | 36.38% |
| MSFT220617C00285000 | 2022-01-21 9:41AM EST | 2022-06-17 | 32.55 | 29.25 | 31.35 | -2.65 | -7.53% | 2 | 1,714 | 34.79% |
| MSFT220715C00285000 | 2022-01-21 3:15PM EST | 2022-07-15 | 33.50 | 31.40 | 33.20 | -1.28 | -3.68% | 7 | 257 | 34.23% |
| MSFT220819C00285000 | 2022-01-21 1:07PM EST | 2022-08-19 | 37.20 | 33.35 | 36.00 | -3.55 | -8.71% | 119 | 20 | 34.49% |
| MSFT220916C00285000 | 2022-01-21 3:35PM EST | 2022-09-16 | 37.00 | 34.40 | 37.20 | -1.60 | -4.15% | 4 | 815 | 33.70% |
| MSFT230120C00285000 | 2022-01-21 3:52PM EST | 2023-01-20 | 43.24 | 40.85 | 45.00 | -3.52 | -7.53% | 98 | 1,502 | 34.11% |
| MSFT230317C00285000 | 2022-01-21 3:53PM EST | 2023-03-17 | 45.65 | 42.65 | 47.00 | -5.88 | -11.41% | 1 | 306 | 33.39% |
| MSFT230616C00285000 | 2022-01-21 3:57PM EST | 2023-06-16 | 49.49 | 47.00 | 51.25 | -6.06 | -10.91% | 50 | 460 | 33.44% |
| MSFT240119C00285000 | 2022-01-21 3:59PM EST | 2024-01-19 | 58.25 | 56.00 | 59.50 | -5.57 | -8.73% | 2 | 217 | 33.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00285000 | 2022-01-21 3:59PM EST | 2022-01-28 | 5.30 | 5.15 | 5.45 | +2.70 | +103.85% | 1,666 | 3,117 | 66.31% |
| MSFT220204P00285000 | 2022-01-21 3:56PM EST | 2022-02-04 | 6.55 | 6.20 | 7.35 | +3.35 | +104.69% | 427 | 840 | 52.41% |
| MSFT220211P00285000 | 2022-01-21 3:59PM EST | 2022-02-11 | 7.74 | 7.35 | 8.05 | +2.89 | +59.59% | 124 | 512 | 47.28% |
| MSFT220218P00285000 | 2022-01-21 3:53PM EST | 2022-02-18 | 8.85 | 8.50 | 9.35 | +3.01 | +51.54% | 1,947 | 2,868 | 45.04% |
| MSFT220225P00285000 | 2022-01-21 3:59PM EST | 2022-02-25 | 10.00 | 7.70 | 11.60 | +3.55 | +55.04% | 86 | 253 | 46.79% |
| MSFT220304P00285000 | 2022-01-21 3:36PM EST | 2022-03-04 | 9.60 | 8.50 | 12.00 | +3.16 | +49.07% | 11 | 112 | 43.68% |
| MSFT220318P00285000 | 2022-01-21 3:59PM EST | 2022-03-18 | 12.08 | 11.65 | 12.40 | +3.34 | +38.22% | 594 | 2,305 | 38.63% |
| MSFT220414P00285000 | 2022-01-21 3:56PM EST | 2022-04-14 | 14.53 | 14.20 | 15.10 | +3.02 | +26.24% | 285 | 1,813 | 36.71% |
| MSFT220520P00285000 | 2022-01-21 3:09PM EST | 2022-05-20 | 16.95 | 17.35 | 18.55 | +2.45 | +16.90% | 54 | 519 | 35.97% |
| MSFT220617P00285000 | 2022-01-21 3:56PM EST | 2022-06-17 | 19.78 | 19.20 | 20.45 | +5.08 | +34.56% | 101 | 2,863 | 34.99% |
| MSFT220715P00285000 | 2022-01-21 9:34AM EST | 2022-07-15 | 17.95 | 20.55 | 22.10 | +2.65 | +17.32% | 1 | 382 | 34.16% |
| MSFT220819P00285000 | 2022-01-21 3:08PM EST | 2022-08-19 | 22.62 | 22.95 | 24.90 | +5.77 | +34.24% | 75 | 123 | 34.42% |
| MSFT220916P00285000 | 2022-01-21 11:44AM EST | 2022-09-16 | 21.50 | 24.30 | 25.80 | +2.92 | +15.72% | 59 | 3,868 | 33.31% |
| MSFT230120P00285000 | 2022-01-21 3:54PM EST | 2023-01-20 | 30.50 | 28.60 | 32.20 | +4.25 | +16.19% | 51 | 4,409 | 32.57% |
| MSFT230317P00285000 | 2022-01-21 9:56AM EST | 2023-03-17 | 32.23 | 30.80 | 34.40 | +2.07 | +6.86% | 3 | 719 | 32.12% |
| MSFT230616P00285000 | 2022-01-05 9:47AM EST | 2023-06-16 | 27.47 | 34.00 | 37.50 | 0.00 | - | 2 | 1,383 | 31.43% |
| MSFT240119P00285000 | 2022-01-21 3:13PM EST | 2024-01-19 | 42.00 | 40.50 | 45.00 | +4.00 | +10.53% | 12 | 466 | 31.03% |
© 2022 Yahoo. Todos os direitos reservados.
