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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00325000 | 2022-01-21 3:59PM EST | 2022-01-28 | 1.02 | 0.94 | 1.07 | -0.06 | -5.56% | 2,757 | 4,506 | 55.88% |
| MSFT220204C00325000 | 2022-01-21 3:59PM EST | 2022-02-04 | 1.69 | 1.57 | 1.87 | -0.21 | -11.05% | 495 | 3,279 | 45.48% |
| MSFT220211C00325000 | 2022-01-21 3:52PM EST | 2022-02-11 | 2.35 | 0.71 | 3.30 | -0.23 | -8.91% | 194 | 3,965 | 44.68% |
| MSFT220218C00325000 | 2022-01-21 3:59PM EST | 2022-02-18 | 2.90 | 2.85 | 3.20 | -0.40 | -12.12% | 1,941 | 10,901 | 38.01% |
| MSFT220225C00325000 | 2022-01-21 3:53PM EST | 2022-02-25 | 3.50 | 3.25 | 3.75 | -0.25 | -6.67% | 85 | 288 | 36.01% |
| MSFT220304C00325000 | 2022-01-21 3:56PM EST | 2022-03-04 | 4.16 | 3.80 | 4.90 | -0.54 | -11.49% | 31 | 55 | 36.63% |
| MSFT220318C00325000 | 2022-01-21 3:57PM EST | 2022-03-18 | 5.50 | 5.25 | 5.60 | -0.50 | -8.33% | 1,494 | 8,841 | 33.54% |
| MSFT220414C00325000 | 2022-01-21 3:51PM EST | 2022-04-14 | 8.20 | 7.05 | 7.85 | -0.17 | -2.03% | 422 | 2,139 | 32.25% |
| MSFT220520C00325000 | 2022-01-21 3:58PM EST | 2022-05-20 | 10.90 | 9.90 | 10.70 | -0.53 | -4.64% | 29 | 347 | 31.65% |
| MSFT220617C00325000 | 2022-01-21 3:57PM EST | 2022-06-17 | 12.90 | 11.55 | 12.75 | -0.30 | -2.27% | 585 | 26,518 | 31.42% |
| MSFT220715C00325000 | 2022-01-21 3:31PM EST | 2022-07-15 | 14.05 | 12.75 | 14.70 | -1.70 | -10.79% | 79 | 320 | 31.32% |
| MSFT220819C00325000 | 2022-01-21 1:11PM EST | 2022-08-19 | 16.48 | 15.30 | 17.00 | -3.47 | -17.39% | 7 | 30 | 31.27% |
| MSFT220916C00325000 | 2022-01-21 3:56PM EST | 2022-09-16 | 17.75 | 16.20 | 18.30 | -1.87 | -9.53% | 1,261 | 1,030 | 30.78% |
| MSFT230120C00325000 | 2022-01-21 3:52PM EST | 2023-01-20 | 24.50 | 24.10 | 25.65 | -0.90 | -3.54% | 33 | 3,966 | 31.23% |
| MSFT230317C00325000 | 2022-01-21 11:14AM EST | 2023-03-17 | 29.15 | 25.00 | 29.00 | -4.85 | -14.26% | 26 | 457 | 31.74% |
| MSFT230616C00325000 | 2022-01-21 3:55PM EST | 2023-06-16 | 31.15 | 28.65 | 33.00 | -3.26 | -9.47% | 16 | 708 | 31.64% |
| MSFT240119C00325000 | 2022-01-21 3:41PM EST | 2024-01-19 | 42.00 | 40.00 | 42.35 | -2.03 | -4.61% | 14 | 728 | 32.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00325000 | 2022-01-21 3:57PM EST | 2022-01-28 | 29.25 | 28.45 | 31.25 | +4.56 | +18.47% | 8,776 | 1,368 | 54.00% |
| MSFT220204P00325000 | 2022-01-21 2:55PM EST | 2022-02-04 | 26.76 | 28.70 | 31.80 | +3.76 | +16.35% | 27 | 476 | 52.36% |
| MSFT220211P00325000 | 2022-01-21 3:52PM EST | 2022-02-11 | 29.84 | 29.55 | 32.55 | +6.84 | +29.74% | 27 | 382 | 46.12% |
| MSFT220218P00325000 | 2022-01-21 3:42PM EST | 2022-02-18 | 29.35 | 31.15 | 33.80 | +1.97 | +7.20% | 305 | 3,344 | 44.87% |
| MSFT220225P00325000 | 2022-01-21 11:54AM EST | 2022-02-25 | 27.51 | 30.65 | 34.60 | +4.46 | +19.35% | 7 | 21 | 42.77% |
| MSFT220304P00325000 | 2022-01-21 3:09PM EST | 2022-03-04 | 31.57 | 31.35 | 34.70 | +8.76 | +38.40% | 9 | 16 | 39.26% |
| MSFT220318P00325000 | 2022-01-21 3:59PM EST | 2022-03-18 | 33.55 | 33.60 | 36.20 | +4.12 | +14.00% | 96 | 5,689 | 37.83% |
| MSFT220414P00325000 | 2022-01-21 3:44PM EST | 2022-04-14 | 34.30 | 35.60 | 38.35 | +8.84 | +34.72% | 55 | 1,438 | 35.37% |
| MSFT220520P00325000 | 2022-01-21 10:29AM EST | 2022-05-20 | 36.98 | 38.80 | 40.25 | +2.05 | +5.87% | 4 | 84 | 32.61% |
| MSFT220617P00325000 | 2022-01-21 2:49PM EST | 2022-06-17 | 37.91 | 40.40 | 42.10 | +6.06 | +19.03% | 13 | 947 | 31.99% |
| MSFT220715P00325000 | 2022-01-21 3:40PM EST | 2022-07-15 | 41.00 | 40.95 | 43.85 | +4.73 | +13.04% | 30 | 756 | 31.57% |
| MSFT220819P00325000 | 2022-01-20 10:23AM EST | 2022-08-19 | 35.83 | 44.15 | 46.30 | 0.00 | - | 12 | 25 | 31.67% |
| MSFT220916P00325000 | 2022-01-20 9:59AM EST | 2022-09-16 | 36.50 | 45.30 | 47.45 | 0.00 | - | 20 | 1,033 | 31.00% |
| MSFT230120P00325000 | 2022-01-21 11:44AM EST | 2023-01-20 | 49.15 | 50.00 | 54.05 | +2.51 | +5.38% | 76 | 491 | 30.77% |
| MSFT230317P00325000 | 2022-01-18 11:11AM EST | 2023-03-17 | 48.40 | 52.40 | 56.00 | 0.00 | - | 1 | 2,087 | 30.20% |
| MSFT230616P00325000 | 2022-01-21 3:52PM EST | 2023-06-16 | 56.70 | 55.70 | 59.50 | +3.30 | +6.18% | 3 | 98 | 29.90% |
| MSFT240119P00325000 | 2022-01-20 3:44PM EST | 2024-01-19 | 59.00 | 62.50 | 66.95 | 0.00 | - | 1 | 261 | 29.52% |
© 2022 Yahoo. Todos os direitos reservados.
