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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00290000 | 2022-01-21 3:59PM EST | 2022-01-28 | 12.90 | 12.30 | 13.10 | -2.10 | -14.00% | 547 | 320 | 62.59% |
| MSFT220204C00290000 | 2022-01-21 3:45PM EST | 2022-02-04 | 15.50 | 13.65 | 15.85 | -1.50 | -8.82% | 58 | 80 | 52.08% |
| MSFT220211C00290000 | 2022-01-21 3:58PM EST | 2022-02-11 | 16.35 | 14.50 | 16.85 | -6.05 | -27.01% | 11 | 15 | 49.81% |
| MSFT220218C00290000 | 2022-01-21 3:59PM EST | 2022-02-18 | 17.00 | 16.40 | 16.75 | -2.00 | -10.53% | 607 | 735 | 42.55% |
| MSFT220225C00290000 | 2022-01-21 1:02PM EST | 2022-02-25 | 19.50 | 17.00 | 19.50 | -2.16 | -9.97% | 6 | 178 | 45.75% |
| MSFT220304C00290000 | 2022-01-21 3:14PM EST | 2022-03-04 | 19.01 | 16.25 | 20.50 | -2.99 | -13.59% | 17 | 56 | 44.24% |
| MSFT220318C00290000 | 2022-01-21 3:59PM EST | 2022-03-18 | 20.00 | 19.70 | 21.00 | -2.12 | -9.58% | 132 | 1,572 | 39.31% |
| MSFT220414C00290000 | 2022-01-21 3:42PM EST | 2022-04-14 | 24.20 | 21.65 | 23.90 | -0.60 | -2.42% | 142 | 589 | 37.49% |
| MSFT220520C00290000 | 2022-01-21 2:50PM EST | 2022-05-20 | 28.10 | 24.85 | 27.75 | -1.50 | -5.07% | 24 | 55 | 37.10% |
| MSFT220617C00290000 | 2022-01-21 3:59PM EST | 2022-06-17 | 28.19 | 27.00 | 28.45 | -4.69 | -14.26% | 283 | 1,849 | 34.31% |
| MSFT220715C00290000 | 2022-01-21 3:59PM EST | 2022-07-15 | 29.95 | 28.30 | 31.70 | -1.55 | -4.92% | 36 | 352 | 35.50% |
| MSFT220819C00290000 | 2022-01-21 3:53PM EST | 2022-08-19 | 32.50 | 30.80 | 33.05 | -6.85 | -17.41% | 85 | 175 | 33.93% |
| MSFT220916C00290000 | 2022-01-21 3:59PM EST | 2022-09-16 | 33.95 | 32.35 | 34.35 | -7.25 | -17.60% | 8 | 3,130 | 33.26% |
| MSFT230120C00290000 | 2022-01-21 3:59PM EST | 2023-01-20 | 40.00 | 37.65 | 41.50 | -4.00 | -9.09% | 66 | 2,195 | 33.09% |
| MSFT230317C00290000 | 2022-01-21 3:56PM EST | 2023-03-17 | 42.80 | 40.00 | 44.50 | -7.20 | -14.40% | 2 | 203 | 33.23% |
| MSFT230616C00290000 | 2022-01-21 9:49AM EST | 2023-06-16 | 48.77 | 44.50 | 48.50 | -2.73 | -5.30% | 3 | 642 | 33.07% |
| MSFT240119C00290000 | 2022-01-21 2:45PM EST | 2024-01-19 | 57.90 | 53.00 | 57.10 | -3.19 | -5.22% | 266 | 411 | 33.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00290000 | 2022-01-21 3:59PM EST | 2022-01-28 | 6.85 | 6.60 | 7.10 | +3.15 | +85.14% | 8,781 | 1,735 | 63.83% |
| MSFT220204P00290000 | 2022-01-21 3:58PM EST | 2022-02-04 | 7.91 | 7.80 | 9.10 | +2.89 | +57.57% | 1,073 | 1,030 | 50.83% |
| MSFT220211P00290000 | 2022-01-21 3:58PM EST | 2022-02-11 | 9.12 | 9.00 | 10.25 | +3.22 | +54.58% | 147 | 458 | 47.70% |
| MSFT220218P00290000 | 2022-01-21 3:58PM EST | 2022-02-18 | 10.34 | 10.60 | 11.00 | +2.93 | +39.54% | 3,836 | 5,325 | 43.45% |
| MSFT220225P00290000 | 2022-01-21 3:52PM EST | 2022-02-25 | 11.00 | 9.50 | 13.00 | +3.10 | +39.24% | 120 | 164 | 44.42% |
| MSFT220304P00290000 | 2022-01-21 3:39PM EST | 2022-03-04 | 10.60 | 10.50 | 13.90 | +1.78 | +20.18% | 99 | 60 | 42.77% |
| MSFT220318P00290000 | 2022-01-21 3:56PM EST | 2022-03-18 | 13.85 | 13.45 | 14.55 | +3.25 | +30.66% | 2,608 | 3,574 | 38.39% |
| MSFT220414P00290000 | 2022-01-21 3:59PM EST | 2022-04-14 | 16.20 | 16.05 | 17.00 | +3.90 | +31.71% | 858 | 1,714 | 35.91% |
| MSFT220520P00290000 | 2022-01-21 3:43PM EST | 2022-05-20 | 18.54 | 19.35 | 20.55 | +2.34 | +14.44% | 433 | 459 | 35.34% |
| MSFT220617P00290000 | 2022-01-21 3:48PM EST | 2022-06-17 | 20.74 | 21.20 | 22.60 | +2.54 | +13.96% | 466 | 3,500 | 34.57% |
| MSFT220715P00290000 | 2022-01-21 3:54PM EST | 2022-07-15 | 23.50 | 22.20 | 24.10 | +4.60 | +24.34% | 227 | 1,345 | 33.55% |
| MSFT220819P00290000 | 2022-01-21 3:08PM EST | 2022-08-19 | 24.68 | 25.15 | 27.00 | +5.68 | +29.89% | 81 | 227 | 33.93% |
| MSFT220916P00290000 | 2022-01-21 3:39PM EST | 2022-09-16 | 26.10 | 26.45 | 28.10 | +5.20 | +24.88% | 342 | 2,246 | 33.04% |
| MSFT230120P00290000 | 2022-01-21 3:59PM EST | 2023-01-20 | 32.20 | 30.75 | 34.45 | +3.65 | +12.78% | 113 | 2,751 | 32.22% |
| MSFT230317P00290000 | 2022-01-21 3:25PM EST | 2023-03-17 | 34.50 | 33.15 | 36.95 | +5.22 | +17.83% | 98 | 353 | 32.02% |
| MSFT230616P00290000 | 2022-01-21 3:56PM EST | 2023-06-16 | 38.50 | 36.50 | 40.80 | +6.50 | +20.31% | 5 | 2,344 | 31.87% |
| MSFT240119P00290000 | 2022-01-21 12:30PM EST | 2024-01-19 | 42.06 | 43.00 | 47.50 | +2.96 | +7.57% | 35 | 704 | 30.85% |
© 2022 Yahoo. Todos os direitos reservados.
