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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00305000 | 2022-12-08 3:54PM EST | 2022-12-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 34 | 1,680 | 58.59% |
| MSFT221223C00305000 | 2022-12-05 3:37PM EST | 2022-12-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 40.63% |
| MSFT221230C00305000 | 2022-12-09 2:54PM EST | 2022-12-30 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 36 | 35.55% |
| MSFT230106C00305000 | 2022-12-07 9:30AM EST | 2023-01-06 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 15 | 33.40% |
| MSFT230113C00305000 | 2022-12-06 11:57AM EST | 2023-01-13 | 0.13 | 0.08 | 0.15 | 0.00 | - | 22 | 67 | 32.47% |
| MSFT230120C00305000 | 2022-12-09 3:21PM EST | 2023-01-20 | 0.17 | 0.10 | 0.18 | -0.01 | -5.56% | 4 | 3,467 | 30.42% |
| MSFT230217C00305000 | 2022-12-09 3:29PM EST | 2023-02-17 | 0.77 | 0.67 | 0.81 | -0.07 | -8.33% | 18 | 1,497 | 30.62% |
| MSFT230317C00305000 | 2022-12-09 2:05PM EST | 2023-03-17 | 1.38 | 1.29 | 1.49 | -0.20 | -12.66% | 38 | 1,846 | 29.65% |
| MSFT230421C00305000 | 2022-12-09 10:12AM EST | 2023-04-21 | 2.40 | 2.39 | 2.59 | -0.32 | -11.76% | 3 | 402 | 29.42% |
| MSFT230616C00305000 | 2022-12-09 3:03PM EST | 2023-06-16 | 5.06 | 4.65 | 4.95 | -0.24 | -4.53% | 26 | 2,971 | 30.23% |
| MSFT230721C00305000 | 2022-12-09 3:56PM EST | 2023-07-21 | 6.22 | 5.95 | 6.55 | -0.45 | -6.75% | 4 | 271 | 30.72% |
| MSFT230915C00305000 | 2022-12-08 10:48AM EST | 2023-09-15 | 9.10 | 7.85 | 9.60 | 0.00 | - | 35 | 654 | 32.04% |
| MSFT240119C00305000 | 2022-12-09 10:39AM EST | 2024-01-19 | 14.23 | 12.10 | 14.40 | -0.34 | -2.33% | 4 | 2,960 | 32.02% |
| MSFT240621C00305000 | 2022-12-08 2:13PM EST | 2024-06-21 | 20.01 | 18.05 | 21.65 | 0.00 | - | 105 | 1,012 | 33.71% |
| MSFT250117C00305000 | 2022-12-07 3:33PM EST | 2025-01-17 | 24.75 | 25.00 | 28.40 | 0.00 | - | 1 | 157 | 33.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00305000 | 2022-10-17 9:14AM EST | 2022-12-16 | 67.25 | 64.05 | 65.70 | 0.00 | - | 10 | 0 | 160.84% |
| MSFT230120P00305000 | 2022-12-09 3:23PM EST | 2023-01-20 | 57.20 | 57.85 | 60.45 | -0.50 | -0.87% | 832 | 176 | 40.15% |
| MSFT230217P00305000 | 2022-11-16 1:36PM EST | 2023-02-17 | 62.55 | 58.20 | 60.40 | 0.00 | - | 148 | 0 | 30.74% |
| MSFT230317P00305000 | 2022-11-30 2:36PM EST | 2023-03-17 | 55.60 | 58.70 | 60.60 | 0.00 | - | 10 | 268 | 27.22% |
| MSFT230421P00305000 | 2022-12-02 12:49PM EST | 2023-04-21 | 52.65 | 58.60 | 60.90 | 0.00 | - | 4 | 54 | 24.77% |
| MSFT230616P00305000 | 2022-12-09 12:45PM EST | 2023-06-16 | 58.60 | 59.60 | 61.05 | -4.25 | -6.76% | 104 | 902 | 21.33% |
| MSFT230915P00305000 | 2022-12-02 9:36AM EST | 2023-09-15 | 57.77 | 61.10 | 62.95 | 0.00 | - | 2 | 44 | 21.96% |
| MSFT240119P00305000 | 2022-12-09 10:11AM EST | 2024-01-19 | 63.85 | 62.75 | 65.55 | -0.40 | -0.62% | 2 | 575 | 22.09% |
| MSFT240621P00305000 | 2022-12-07 11:31AM EST | 2024-06-21 | 67.67 | 64.70 | 67.70 | 0.00 | - | 3 | 331 | 21.18% |
| MSFT250117P00305000 | 2022-12-05 12:07PM EST | 2025-01-17 | 65.20 | 67.00 | 70.35 | 0.00 | - | 2 | 263 | 20.36% |
© 2022 Yahoo. Todos os direitos reservados.
