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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00300000 | 2022-01-21 3:59PM EST | 2022-01-28 | 7.35 | 7.20 | 7.50 | -1.45 | -16.48% | 6,905 | 1,071 | 60.36% |
| MSFT220204C00300000 | 2022-01-21 3:54PM EST | 2022-02-04 | 9.25 | 8.55 | 9.60 | -1.15 | -11.06% | 883 | 365 | 51.17% |
| MSFT220211C00300000 | 2022-01-21 3:58PM EST | 2022-02-11 | 10.55 | 9.70 | 10.55 | -1.02 | -8.82% | 175 | 89 | 44.70% |
| MSFT220218C00300000 | 2022-01-21 3:59PM EST | 2022-02-18 | 10.50 | 10.50 | 11.25 | -2.00 | -16.00% | 6,002 | 2,329 | 40.66% |
| MSFT220225C00300000 | 2022-01-21 3:52PM EST | 2022-02-25 | 12.00 | 11.10 | 14.00 | -2.35 | -16.38% | 132 | 97 | 43.87% |
| MSFT220304C00300000 | 2022-01-21 3:59PM EST | 2022-03-04 | 13.02 | 12.40 | 13.70 | -1.18 | -8.31% | 86 | 46 | 39.19% |
| MSFT220318C00300000 | 2022-01-21 3:59PM EST | 2022-03-18 | 14.24 | 14.20 | 14.95 | -1.66 | -10.44% | 2,526 | 6,908 | 36.56% |
| MSFT220414C00300000 | 2022-01-21 3:59PM EST | 2022-04-14 | 17.70 | 16.80 | 18.45 | -1.25 | -6.60% | 1,094 | 2,005 | 36.19% |
| MSFT220520C00300000 | 2022-01-21 3:59PM EST | 2022-05-20 | 20.65 | 20.00 | 20.80 | -1.50 | -6.77% | 231 | 391 | 33.67% |
| MSFT220617C00300000 | 2022-01-21 3:59PM EST | 2022-06-17 | 23.00 | 22.15 | 22.95 | -1.50 | -6.12% | 1,176 | 5,187 | 33.15% |
| MSFT220715C00300000 | 2022-01-21 3:50PM EST | 2022-07-15 | 25.00 | 22.85 | 24.95 | -0.97 | -3.74% | 233 | 357 | 32.82% |
| MSFT220819C00300000 | 2022-01-21 3:48PM EST | 2022-08-19 | 26.95 | 25.90 | 27.75 | -2.97 | -9.93% | 110 | 114 | 33.08% |
| MSFT220916C00300000 | 2022-01-21 3:56PM EST | 2022-09-16 | 28.44 | 28.00 | 29.05 | -2.48 | -8.02% | 146 | 7,971 | 32.44% |
| MSFT230120C00300000 | 2022-01-21 3:59PM EST | 2023-01-20 | 35.60 | 35.00 | 37.00 | -2.15 | -5.70% | 853 | 8,709 | 32.99% |
| MSFT230317C00300000 | 2022-01-21 3:59PM EST | 2023-03-17 | 37.12 | 35.65 | 39.50 | -2.28 | -5.79% | 91 | 3,714 | 32.70% |
| MSFT230616C00300000 | 2022-01-21 3:59PM EST | 2023-06-16 | 42.35 | 41.00 | 43.75 | -2.75 | -6.10% | 85 | 5,524 | 32.71% |
| MSFT240119C00300000 | 2022-01-21 3:59PM EST | 2024-01-19 | 52.45 | 50.10 | 52.40 | -1.62 | -3.00% | 255 | 2,895 | 32.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00300000 | 2022-01-21 3:59PM EST | 2022-01-28 | 10.85 | 10.90 | 11.75 | +3.78 | +53.47% | 6,831 | 3,692 | 60.40% |
| MSFT220204P00300000 | 2022-01-21 3:59PM EST | 2022-02-04 | 12.75 | 11.95 | 13.55 | +4.21 | +49.30% | 633 | 1,022 | 51.08% |
| MSFT220211P00300000 | 2022-01-21 3:54PM EST | 2022-02-11 | 14.00 | 13.15 | 15.00 | +4.32 | +44.63% | 774 | 893 | 46.44% |
| MSFT220218P00300000 | 2022-01-21 3:59PM EST | 2022-02-18 | 14.70 | 14.70 | 16.00 | +3.21 | +27.94% | 2,904 | 8,440 | 43.09% |
| MSFT220225P00300000 | 2022-01-21 3:58PM EST | 2022-02-25 | 15.43 | 14.00 | 17.90 | +3.45 | +28.80% | 200 | 227 | 43.68% |
| MSFT220304P00300000 | 2022-01-21 3:49PM EST | 2022-03-04 | 15.47 | 15.00 | 18.85 | +2.97 | +23.76% | 33 | 260 | 42.18% |
| MSFT220318P00300000 | 2022-01-21 3:58PM EST | 2022-03-18 | 18.27 | 17.90 | 19.10 | +3.55 | +24.12% | 1,284 | 6,327 | 36.96% |
| MSFT220414P00300000 | 2022-01-21 3:59PM EST | 2022-04-14 | 20.45 | 20.45 | 22.10 | +3.39 | +19.87% | 1,238 | 2,912 | 35.63% |
| MSFT220520P00300000 | 2022-01-21 3:56PM EST | 2022-05-20 | 24.85 | 23.85 | 25.20 | +4.10 | +19.76% | 204 | 507 | 34.32% |
| MSFT220617P00300000 | 2022-01-21 3:54PM EST | 2022-06-17 | 26.50 | 25.80 | 27.30 | +5.90 | +28.64% | 1,004 | 4,523 | 33.67% |
| MSFT220715P00300000 | 2022-01-21 3:22PM EST | 2022-07-15 | 27.25 | 27.30 | 29.10 | +6.50 | +31.33% | 76 | 646 | 33.06% |
| MSFT220819P00300000 | 2022-01-21 3:21PM EST | 2022-08-19 | 29.65 | 29.80 | 31.75 | +6.95 | +30.62% | 10 | 253 | 33.14% |
| MSFT220916P00300000 | 2022-01-21 3:56PM EST | 2022-09-16 | 32.00 | 30.40 | 32.80 | +4.10 | +14.70% | 175 | 3,228 | 32.22% |
| MSFT230120P00300000 | 2022-01-21 3:58PM EST | 2023-01-20 | 37.95 | 35.65 | 38.00 | +4.05 | +11.95% | 984 | 5,624 | 30.48% |
| MSFT230317P00300000 | 2022-01-21 3:54PM EST | 2023-03-17 | 40.05 | 38.10 | 42.00 | +3.96 | +10.97% | 234 | 2,471 | 31.55% |
| MSFT230616P00300000 | 2022-01-21 2:25PM EST | 2023-06-16 | 40.95 | 41.50 | 45.10 | +4.45 | +12.19% | 49 | 1,765 | 30.85% |
| MSFT240119P00300000 | 2022-01-21 3:55PM EST | 2024-01-19 | 50.00 | 48.00 | 52.00 | +6.47 | +14.86% | 62 | 816 | 30.04% |
© 2022 Yahoo. Todos os direitos reservados.
