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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00295000 | 2022-01-21 3:59PM EST | 2022-01-28 | 9.84 | 9.55 | 10.05 | -1.86 | -15.90% | 819 | 187 | 61.38% |
| MSFT220204C00295000 | 2022-01-21 3:59PM EST | 2022-02-04 | 11.72 | 11.00 | 11.95 | -1.87 | -13.76% | 185 | 75 | 51.38% |
| MSFT220211C00295000 | 2022-01-21 3:54PM EST | 2022-02-11 | 12.75 | 11.15 | 13.40 | -7.97 | -38.47% | 181 | 33 | 46.69% |
| MSFT220218C00295000 | 2022-01-21 3:59PM EST | 2022-02-18 | 13.45 | 13.20 | 13.90 | -3.50 | -20.65% | 2,310 | 601 | 41.74% |
| MSFT220225C00295000 | 2022-01-21 3:55PM EST | 2022-02-25 | 14.90 | 13.75 | 16.50 | -6.20 | -29.38% | 56 | 14 | 44.44% |
| MSFT220304C00295000 | 2022-01-21 3:10PM EST | 2022-03-04 | 16.20 | 14.10 | 17.50 | -7.25 | -30.92% | 3 | 7 | 43.01% |
| MSFT220318C00295000 | 2022-01-21 3:59PM EST | 2022-03-18 | 16.94 | 16.45 | 18.15 | -1.70 | -9.12% | 408 | 1,058 | 38.56% |
| MSFT220414C00295000 | 2022-01-21 3:59PM EST | 2022-04-14 | 20.20 | 19.10 | 20.05 | -1.68 | -7.68% | 317 | 581 | 34.99% |
| MSFT220520C00295000 | 2022-01-21 3:34PM EST | 2022-05-20 | 23.20 | 22.00 | 23.50 | -1.69 | -6.79% | 180 | 116 | 34.33% |
| MSFT220617C00295000 | 2022-01-21 3:49PM EST | 2022-06-17 | 26.42 | 24.05 | 25.60 | -1.38 | -4.96% | 60 | 1,165 | 33.70% |
| MSFT220715C00295000 | 2022-01-21 2:50PM EST | 2022-07-15 | 26.93 | 25.50 | 27.90 | -3.07 | -10.23% | 35 | 278 | 33.71% |
| MSFT220819C00295000 | 2022-01-21 1:56PM EST | 2022-08-19 | 31.35 | 27.90 | 30.35 | -0.26 | -0.82% | 13 | 6 | 33.52% |
| MSFT220916C00295000 | 2022-01-21 3:59PM EST | 2022-09-16 | 30.95 | 28.80 | 31.50 | -5.45 | -14.97% | 26 | 1,110 | 32.70% |
| MSFT230120C00295000 | 2022-01-21 3:54PM EST | 2023-01-20 | 38.25 | 35.00 | 38.90 | -1.75 | -4.37% | 107 | 484 | 32.78% |
| MSFT230317C00295000 | 2022-01-21 10:46AM EST | 2023-03-17 | 41.58 | 38.10 | 41.80 | -0.84 | -1.98% | 3 | 320 | 32.84% |
| MSFT230616C00295000 | 2022-01-21 3:53PM EST | 2023-06-16 | 44.50 | 42.50 | 46.00 | -6.43 | -12.63% | 20 | 348 | 32.83% |
| MSFT240119C00295000 | 2022-01-21 3:27PM EST | 2024-01-19 | 53.95 | 51.20 | 54.75 | -4.95 | -8.40% | 26 | 298 | 32.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00295000 | 2022-01-21 3:59PM EST | 2022-01-28 | 8.80 | 8.30 | 9.25 | +3.65 | +70.87% | 3,084 | 2,205 | 61.41% |
| MSFT220204P00295000 | 2022-01-21 3:59PM EST | 2022-02-04 | 10.46 | 9.70 | 11.10 | +4.06 | +63.44% | 287 | 624 | 52.20% |
| MSFT220211P00295000 | 2022-01-21 3:59PM EST | 2022-02-11 | 11.51 | 10.95 | 12.20 | +3.94 | +52.05% | 101 | 609 | 46.08% |
| MSFT220218P00295000 | 2022-01-21 3:59PM EST | 2022-02-18 | 12.50 | 12.40 | 13.35 | +3.70 | +42.05% | 820 | 7,449 | 43.25% |
| MSFT220225P00295000 | 2022-01-21 3:50PM EST | 2022-02-25 | 12.62 | 12.00 | 15.60 | +2.62 | +26.20% | 90 | 295 | 44.81% |
| MSFT220304P00295000 | 2022-01-21 3:54PM EST | 2022-03-04 | 14.08 | 12.50 | 16.50 | +3.38 | +31.59% | 55 | 40 | 43.09% |
| MSFT220318P00295000 | 2022-01-21 3:58PM EST | 2022-03-18 | 15.82 | 15.55 | 16.75 | +3.42 | +27.58% | 1,167 | 4,251 | 37.75% |
| MSFT220414P00295000 | 2022-01-21 3:53PM EST | 2022-04-14 | 18.40 | 18.10 | 19.70 | +3.51 | +23.57% | 918 | 1,753 | 36.22% |
| MSFT220520P00295000 | 2022-01-21 3:59PM EST | 2022-05-20 | 22.25 | 22.10 | 22.80 | +5.34 | +31.58% | 109 | 572 | 34.84% |
| MSFT220617P00295000 | 2022-01-21 3:54PM EST | 2022-06-17 | 24.30 | 23.55 | 24.90 | +6.96 | +40.14% | 465 | 2,418 | 34.16% |
| MSFT220715P00295000 | 2022-01-21 3:17PM EST | 2022-07-15 | 24.26 | 24.55 | 26.50 | +2.26 | +10.27% | 22 | 969 | 33.27% |
| MSFT220819P00295000 | 2022-01-21 12:39PM EST | 2022-08-19 | 24.80 | 27.35 | 29.25 | +3.50 | +16.43% | 206 | 197 | 33.46% |
| MSFT220916P00295000 | 2022-01-21 3:26PM EST | 2022-09-16 | 28.68 | 27.50 | 30.60 | +5.18 | +22.04% | 97 | 2,716 | 32.86% |
| MSFT230120P00295000 | 2022-01-21 3:11PM EST | 2023-01-20 | 34.27 | 33.55 | 36.85 | +3.27 | +10.55% | 153 | 2,477 | 31.93% |
| MSFT230317P00295000 | 2022-01-21 11:46AM EST | 2023-03-17 | 34.25 | 35.60 | 39.65 | +2.60 | +8.21% | 54 | 427 | 31.97% |
| MSFT230616P00295000 | 2022-01-07 3:46PM EST | 2023-06-16 | 33.85 | 39.00 | 43.40 | 0.00 | - | 430 | 1,346 | 31.71% |
| MSFT240119P00295000 | 2022-01-21 10:17AM EST | 2024-01-19 | 45.65 | 45.50 | 50.00 | +2.82 | +6.58% | 1 | 401 | 30.62% |
© 2022 Yahoo. Todos os direitos reservados.
