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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00290000 | 2022-12-09 3:35PM EST | 2022-12-16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 3,593 | 45.31% |
| MSFT221223C00290000 | 2022-12-09 1:42PM EST | 2022-12-23 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 13 | 109 | 35.55% |
| MSFT221230C00290000 | 2022-12-09 3:50PM EST | 2022-12-30 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 25 | 267 | 30.76% |
| MSFT230106C00290000 | 2022-12-09 11:55AM EST | 2023-01-06 | 0.20 | 0.13 | 0.17 | +0.01 | +5.26% | 10 | 142 | 29.64% |
| MSFT230113C00290000 | 2022-12-09 3:43PM EST | 2023-01-13 | 0.34 | 0.25 | 0.35 | -0.03 | -8.11% | 1 | 4 | 29.91% |
| MSFT230120C00290000 | 2022-12-09 3:55PM EST | 2023-01-20 | 0.44 | 0.40 | 0.44 | -0.04 | -8.33% | 151 | 7,008 | 28.47% |
| MSFT230217C00290000 | 2022-12-09 2:53PM EST | 2023-02-17 | 1.79 | 1.53 | 1.78 | -0.07 | -3.76% | 6 | 2,486 | 30.40% |
| MSFT230317C00290000 | 2022-12-09 3:45PM EST | 2023-03-17 | 2.95 | 2.64 | 2.85 | -0.12 | -3.91% | 154 | 4,204 | 29.54% |
| MSFT230421C00290000 | 2022-12-09 3:14PM EST | 2023-04-21 | 4.81 | 4.40 | 4.75 | -0.19 | -3.80% | 17 | 696 | 30.23% |
| MSFT230616C00290000 | 2022-12-09 2:41PM EST | 2023-06-16 | 8.10 | 7.30 | 8.05 | -0.22 | -2.64% | 111 | 3,465 | 31.42% |
| MSFT230721C00290000 | 2022-12-08 10:53AM EST | 2023-07-21 | 9.80 | 9.00 | 9.80 | 0.00 | - | 1 | 84 | 31.57% |
| MSFT230915C00290000 | 2022-12-09 3:53PM EST | 2023-09-15 | 12.00 | 12.00 | 13.30 | -0.50 | -4.00% | 2 | 2,099 | 32.85% |
| MSFT240119C00290000 | 2022-12-09 3:56PM EST | 2024-01-19 | 18.25 | 17.75 | 18.45 | -0.70 | -3.69% | 246 | 2,778 | 32.62% |
| MSFT240621C00290000 | 2022-12-09 3:00PM EST | 2024-06-21 | 25.15 | 23.85 | 26.50 | -0.15 | -0.59% | 8 | 1,452 | 34.61% |
| MSFT250117C00290000 | 2022-12-09 2:43PM EST | 2025-01-17 | 32.45 | 30.45 | 33.90 | -0.27 | -0.83% | 4 | 1,920 | 34.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00290000 | 2022-12-09 9:41AM EST | 2022-12-16 | 44.80 | 43.20 | 45.25 | +3.55 | +8.61% | 24 | 82 | 75.93% |
| MSFT221230P00290000 | 2022-11-23 10:45AM EST | 2022-12-30 | 42.80 | 42.25 | 46.30 | 0.00 | - | - | 0 | 54.99% |
| MSFT230106P00290000 | 2022-12-07 10:17AM EST | 2023-01-06 | 46.00 | 42.55 | 46.05 | 0.00 | - | 1 | 1 | 45.68% |
| MSFT230120P00290000 | 2022-12-08 2:00PM EST | 2023-01-20 | 41.90 | 43.80 | 45.75 | 0.00 | - | 21 | 1,692 | 35.21% |
| MSFT230217P00290000 | 2022-12-07 3:59PM EST | 2023-02-17 | 46.09 | 44.20 | 45.75 | 0.00 | - | 1 | 296 | 27.28% |
| MSFT230317P00290000 | 2022-12-08 11:02AM EST | 2023-03-17 | 43.77 | 44.55 | 46.40 | 0.00 | - | 1 | 2,212 | 25.88% |
| MSFT230421P00290000 | 2022-12-08 1:11PM EST | 2023-04-21 | 44.60 | 45.30 | 46.85 | 0.00 | - | 1 | 164 | 23.68% |
| MSFT230616P00290000 | 2022-12-09 11:00AM EST | 2023-06-16 | 45.88 | 46.50 | 48.35 | -1.03 | -2.20% | 7 | 3,157 | 23.37% |
| MSFT230721P00290000 | 2022-12-09 2:18PM EST | 2023-07-21 | 48.40 | 47.20 | 49.95 | +3.48 | +7.75% | 1 | 2 | 24.44% |
| MSFT230915P00290000 | 2022-12-05 11:07AM EST | 2023-09-15 | 44.68 | 48.90 | 51.40 | 0.00 | - | 4 | 126 | 24.07% |
| MSFT240119P00290000 | 2022-12-08 1:34PM EST | 2024-01-19 | 50.98 | 51.40 | 54.45 | 0.00 | - | 2 | 1,655 | 23.56% |
| MSFT240621P00290000 | 2022-12-09 3:47PM EST | 2024-06-21 | 55.20 | 53.95 | 57.25 | +0.10 | +0.18% | 15 | 503 | 22.69% |
| MSFT250117P00290000 | 2022-12-05 12:11PM EST | 2025-01-17 | 55.75 | 57.00 | 60.30 | 0.00 | - | 2 | 123 | 21.69% |
© 2022 Yahoo. Todos os direitos reservados.
