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:295.00
Opções de comprapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00295000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 170 | 54.69% |
| MSFT230210C00295000 | 2023-01-27 3:26PM EST | 2023-02-10 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 6 | 260 | 39.84% |
| MSFT230217C00295000 | 2023-01-30 1:56PM EST | 2023-02-17 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 14 | 1,837 | 33.99% |
| MSFT230224C00295000 | 2023-01-30 12:53PM EST | 2023-02-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 67 | 29.10% |
| MSFT230303C00295000 | 2023-01-30 10:26AM EST | 2023-03-03 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 24 | 94 | 28.08% |
| MSFT230310C00295000 | 2023-01-30 1:56PM EST | 2023-03-10 | 0.10 | 0.07 | 0.13 | -0.04 | -28.57% | 2 | 5 | 27.25% |
| MSFT230317C00295000 | 2023-01-30 2:52PM EST | 2023-03-17 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 15 | 5,750 | 25.88% |
| MSFT230421C00295000 | 2023-01-30 12:27PM EST | 2023-04-21 | 0.52 | 0.54 | 0.56 | -0.19 | -26.76% | 8 | 1,326 | 24.21% |
| MSFT230616C00295000 | 2023-01-30 12:20PM EST | 2023-06-16 | 1.99 | 1.99 | 2.05 | -0.51 | -20.40% | 5 | 2,178 | 25.18% |
| MSFT230721C00295000 | 2023-01-30 12:12PM EST | 2023-07-21 | 2.80 | 2.69 | 2.89 | -0.55 | -16.42% | 6 | 616 | 24.84% |
| MSFT230818C00295000 | 2023-01-30 3:09PM EST | 2023-08-18 | 3.79 | 3.60 | 4.05 | -1.18 | -23.74% | 1 | 125 | 25.68% |
| MSFT230915C00295000 | 2023-01-27 3:51PM EST | 2023-09-15 | 5.80 | 4.50 | 4.70 | 0.00 | - | 98 | 1,716 | 25.33% |
| MSFT240119C00295000 | 2023-01-30 12:50PM EST | 2024-01-19 | 8.80 | 8.55 | 9.25 | -1.70 | -16.19% | 50 | 4,038 | 26.58% |
| MSFT240621C00295000 | 2023-01-30 3:01PM EST | 2024-06-21 | 13.83 | 14.10 | 15.60 | -2.68 | -16.23% | 2 | 974 | 28.51% |
| MSFT250117C00295000 | 2023-01-30 9:33AM EST | 2025-01-17 | 22.30 | 19.60 | 22.95 | -2.15 | -8.79% | 4 | 330 | 29.70% |
| MSFT250620C00295000 | 2023-01-27 11:54AM EST | 2025-06-20 | 29.00 | 24.15 | 28.00 | 0.00 | - | 8 | 36 | 30.41% |
Opções de vendapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00295000 | 2023-01-26 9:37AM EST | 2023-02-03 | 49.50 | 51.15 | 53.10 | 0.00 | - | 5 | 0 | 105.66% |
| MSFT230210P00295000 | 2023-01-25 9:38AM EST | 2023-02-10 | 62.40 | 50.50 | 52.60 | 0.00 | - | - | 0 | 56.89% |
| MSFT230217P00295000 | 2023-01-26 9:32AM EST | 2023-02-17 | 50.00 | 50.90 | 52.45 | 0.00 | - | 5 | 113 | 40.72% |
| MSFT230317P00295000 | 2023-01-30 9:40AM EST | 2023-03-17 | 50.50 | 51.00 | 53.75 | -5.30 | -9.50% | 1 | 48 | 39.51% |
| MSFT230421P00295000 | 2023-01-25 10:38AM EST | 2023-04-21 | 61.40 | 50.65 | 54.00 | 0.00 | - | 2 | 1 | 31.15% |
| MSFT230616P00295000 | 2023-01-27 10:55AM EST | 2023-06-16 | 48.47 | 51.15 | 53.50 | 0.00 | - | 1 | 1,645 | 22.06% |
| MSFT230721P00295000 | 2023-01-09 10:00AM EST | 2023-07-21 | 66.49 | 51.55 | 53.65 | 0.00 | - | 1 | 10 | 20.27% |
| MSFT230818P00295000 | 2023-01-27 2:26PM EST | 2023-08-18 | 47.67 | 51.85 | 53.95 | 0.00 | - | 2 | 1 | 19.78% |
| MSFT230915P00295000 | 2023-01-25 3:08PM EST | 2023-09-15 | 54.14 | 51.90 | 53.80 | 0.00 | - | 1 | 461 | 18.09% |
| MSFT240119P00295000 | 2023-01-30 2:43PM EST | 2024-01-19 | 54.47 | 53.80 | 55.30 | +4.74 | +9.53% | 18 | 1,913 | 17.61% |
| MSFT240621P00295000 | 2023-01-26 1:55PM EST | 2024-06-21 | 54.73 | 55.65 | 57.00 | 0.00 | - | 8 | 293 | 17.05% |
| MSFT250117P00295000 | 2023-01-25 12:54PM EST | 2025-01-17 | 61.70 | 56.80 | 60.40 | 0.00 | - | 3 | 327 | 17.70% |
| MSFT250620P00295000 | 2023-01-20 12:07PM EST | 2025-06-20 | 65.45 | 58.50 | 62.50 | 0.00 | - | 2 | 4 | 17.76% |
© 2023 Yahoo. Todos os direitos reservados.
