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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00315000 | 2022-12-06 3:43PM EST | 2022-12-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,527 | 57.81% |
| MSFT221223C00315000 | 2022-11-18 11:50AM EST | 2022-12-23 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 20 | 45.70% |
| MSFT221230C00315000 | 2022-12-08 12:51PM EST | 2022-12-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 461 | 37.50% |
| MSFT230106C00315000 | 2022-12-09 3:33PM EST | 2023-01-06 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 18 | 35.55% |
| MSFT230113C00315000 | 2022-12-01 11:35AM EST | 2023-01-13 | 0.16 | 0.02 | 0.11 | 0.00 | - | - | 31 | 35.06% |
| MSFT230120C00315000 | 2022-12-09 11:53AM EST | 2023-01-20 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 2 | 4,260 | 31.98% |
| MSFT230217C00315000 | 2022-12-09 11:57AM EST | 2023-02-17 | 0.46 | 0.39 | 0.44 | -0.01 | -2.13% | 5 | 4,286 | 30.45% |
| MSFT230317C00315000 | 2022-12-09 3:13PM EST | 2023-03-17 | 0.91 | 0.79 | 0.95 | -0.03 | -3.19% | 7 | 1,995 | 29.75% |
| MSFT230421C00315000 | 2022-12-08 1:41PM EST | 2023-04-21 | 1.89 | 1.58 | 1.68 | 0.00 | - | 22 | 222 | 28.99% |
| MSFT230616C00315000 | 2022-12-09 10:14AM EST | 2023-06-16 | 3.40 | 3.25 | 3.60 | -0.35 | -9.33% | 9 | 1,975 | 29.83% |
| MSFT230721C00315000 | 2022-12-09 3:47PM EST | 2023-07-21 | 4.95 | 4.45 | 4.90 | -0.06 | -1.20% | 31 | 76 | 30.18% |
| MSFT230915C00315000 | 2022-12-08 3:07PM EST | 2023-09-15 | 7.20 | 5.55 | 7.70 | 0.00 | - | 2 | 926 | 31.66% |
| MSFT240119C00315000 | 2022-12-09 11:59AM EST | 2024-01-19 | 12.15 | 10.00 | 11.80 | +0.20 | +1.67% | 12 | 2,210 | 31.27% |
| MSFT240621C00315000 | 2022-12-09 10:54AM EST | 2024-06-21 | 17.54 | 16.10 | 18.95 | +1.46 | +9.08% | 1 | 381 | 33.28% |
| MSFT250117C00315000 | 2022-12-09 2:43PM EST | 2025-01-17 | 24.50 | 22.50 | 25.50 | +0.72 | +3.03% | 175 | 79 | 33.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00315000 | 2022-11-16 10:55AM EST | 2022-12-16 | 73.82 | 68.10 | 70.30 | 0.00 | - | 30 | 0 | 105.32% |
| MSFT230106P00315000 | 2022-12-01 9:38AM EST | 2023-01-06 | 59.95 | 68.00 | 70.35 | 0.00 | - | - | 0 | 53.39% |
| MSFT230120P00315000 | 2022-12-09 3:23PM EST | 2023-01-20 | 67.20 | 68.30 | 70.50 | +0.10 | +0.15% | 1,235 | 235 | 45.18% |
| MSFT230217P00315000 | 2022-12-01 9:30AM EST | 2023-02-17 | 60.87 | 68.15 | 70.60 | 0.00 | - | 1 | 0 | 35.77% |
| MSFT230317P00315000 | 2022-11-16 1:36PM EST | 2023-03-17 | 72.55 | 68.55 | 70.60 | 0.00 | - | 526 | 1 | 30.25% |
| MSFT230421P00315000 | 2022-12-08 11:10AM EST | 2023-04-21 | 68.57 | 68.70 | 70.55 | 0.00 | - | 6 | 6 | 25.71% |
| MSFT230616P00315000 | 2022-12-09 3:50PM EST | 2023-06-16 | 69.23 | 68.90 | 70.85 | -0.13 | -0.19% | 62 | 861 | 22.86% |
| MSFT230721P00315000 | 2022-12-01 11:38AM EST | 2023-07-21 | 63.21 | 69.20 | 71.30 | 0.00 | - | - | 1 | 22.53% |
| MSFT230915P00315000 | 2022-12-02 9:36AM EST | 2023-09-15 | 66.21 | 69.95 | 71.90 | 0.00 | - | 118 | 99 | 21.73% |
| MSFT240119P00315000 | 2022-11-30 10:58AM EST | 2024-01-19 | 75.48 | 71.15 | 73.05 | 0.00 | - | 2 | 292 | 20.19% |
| MSFT240621P00315000 | 2022-12-05 12:41PM EST | 2024-06-21 | 70.30 | 72.70 | 75.25 | 0.00 | - | 2 | 193 | 20.10% |
| MSFT250117P00315000 | 2022-12-05 12:28PM EST | 2025-01-17 | 72.15 | 74.50 | 77.75 | 0.00 | - | 2 | 38 | 19.59% |
© 2022 Yahoo. Todos os direitos reservados.
