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:310.00
Opções de comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202C00310000 | 2022-11-16 2:45PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 254 | 68.75% |
| MSFT221209C00310000 | 2022-11-11 12:00PM EST | 2022-12-09 | 0.05 | 0.01 | 0.03 | 0.00 | - | 25 | 30 | 45.12% |
| MSFT221216C00310000 | 2022-11-30 3:54PM EST | 2022-12-16 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 56 | 5,833 | 35.74% |
| MSFT221223C00310000 | 2022-11-29 10:30AM EST | 2022-12-23 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 122 | 31.54% |
| MSFT221230C00310000 | 2022-11-30 1:15PM EST | 2022-12-30 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 3 | 50 | 28.71% |
| MSFT230120C00310000 | 2022-11-30 3:54PM EST | 2023-01-20 | 0.19 | 0.18 | 0.21 | +0.06 | +46.15% | 129 | 10,232 | 25.39% |
| MSFT230217C00310000 | 2022-11-30 3:51PM EST | 2023-02-17 | 0.92 | 0.90 | 0.98 | +0.42 | +84.00% | 21 | 706 | 27.20% |
| MSFT230317C00310000 | 2022-11-30 3:55PM EST | 2023-03-17 | 1.70 | 1.67 | 1.79 | +0.66 | +63.46% | 16 | 1,786 | 27.05% |
| MSFT230421C00310000 | 2022-11-30 3:03PM EST | 2023-04-21 | 2.62 | 2.90 | 3.15 | +0.18 | +7.38% | 33 | 513 | 27.60% |
| MSFT230616C00310000 | 2022-11-30 3:35PM EST | 2023-06-16 | 5.50 | 5.65 | 6.00 | +1.83 | +49.86% | 8 | 5,251 | 29.14% |
| MSFT230721C00310000 | 2022-11-30 3:53PM EST | 2023-07-21 | 7.30 | 6.55 | 7.90 | +2.50 | +52.08% | 71 | 670 | 29.94% |
| MSFT230915C00310000 | 2022-11-30 1:38PM EST | 2023-09-15 | 8.00 | 8.65 | 11.40 | +0.99 | +14.12% | 7 | 1,363 | 31.57% |
| MSFT240119C00310000 | 2022-11-30 3:51PM EST | 2024-01-19 | 15.70 | 14.35 | 17.60 | +4.35 | +38.33% | 38 | 4,824 | 32.71% |
| MSFT240621C00310000 | 2022-11-30 3:42PM EST | 2024-06-21 | 20.82 | 20.50 | 24.00 | +3.35 | +19.18% | 20 | 729 | 33.24% |
| MSFT250117C00310000 | 2022-11-30 3:51PM EST | 2025-01-17 | 29.79 | 29.45 | 31.30 | +6.25 | +26.55% | 5 | 571 | 33.42% |
Opções de vendapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209P00310000 | 2022-11-08 1:48PM EST | 2022-12-09 | 81.49 | 54.20 | 57.05 | 0.00 | - | - | 1 | 72.97% |
| MSFT221216P00310000 | 2022-11-17 3:49PM EST | 2022-12-16 | 68.41 | 54.65 | 57.05 | 0.00 | - | 30 | 0 | 59.16% |
| MSFT221230P00310000 | 2022-11-17 2:43PM EST | 2022-12-30 | 68.35 | 54.05 | 57.15 | 0.00 | - | - | 0 | 53.99% |
| MSFT230120P00310000 | 2022-11-30 3:13PM EST | 2023-01-20 | 59.65 | 54.55 | 56.90 | -10.15 | -14.54% | 2,603 | 334 | 40.39% |
| MSFT230217P00310000 | 2022-11-30 3:29PM EST | 2023-02-17 | 58.25 | 54.80 | 56.75 | -12.30 | -17.43% | 1 | 0 | 31.92% |
| MSFT230317P00310000 | 2022-11-30 2:36PM EST | 2023-03-17 | 60.50 | 55.10 | 56.45 | -8.55 | -12.38% | 11 | 257 | 26.28% |
| MSFT230421P00310000 | 2022-11-30 2:52PM EST | 2023-04-21 | 59.63 | 55.20 | 56.65 | -3.08 | -4.91% | 12 | 115 | 23.55% |
| MSFT230616P00310000 | 2022-11-29 10:46AM EST | 2023-06-16 | 69.00 | 56.35 | 58.05 | 0.00 | - | 3 | 876 | 23.52% |
| MSFT230915P00310000 | 2022-11-18 12:17PM EST | 2023-09-15 | 68.25 | 57.55 | 59.80 | 0.00 | - | 1 | 127 | 22.52% |
| MSFT240119P00310000 | 2022-11-30 12:12PM EST | 2024-01-19 | 70.30 | 59.50 | 62.25 | -0.60 | -0.85% | 7 | 1,138 | 21.89% |
| MSFT240621P00310000 | 2022-11-30 3:19PM EST | 2024-06-21 | 65.57 | 61.80 | 65.05 | -7.18 | -9.87% | 432 | 187 | 21.44% |
| MSFT250117P00310000 | 2022-11-17 2:17PM EST | 2025-01-17 | 74.49 | 64.65 | 67.95 | 0.00 | - | 8 | 249 | 20.60% |
© 2022 Yahoo. Todos os direitos reservados.
