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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00330000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.63 | 0.66 | 0.67 | -0.10 | -13.70% | 3,230 | 4,957 | 56.52% |
| MSFT220204C00330000 | 2022-01-21 3:59PM EST | 2022-02-04 | 1.20 | 1.15 | 1.40 | -0.10 | -7.69% | 1,343 | 1,542 | 46.29% |
| MSFT220211C00330000 | 2022-01-21 3:56PM EST | 2022-02-11 | 1.84 | 1.58 | 2.32 | -0.01 | -0.54% | 249 | 1,225 | 43.45% |
| MSFT220218C00330000 | 2022-01-21 3:59PM EST | 2022-02-18 | 2.30 | 2.10 | 2.43 | -0.20 | -8.00% | 3,375 | 8,225 | 37.96% |
| MSFT220225C00330000 | 2022-01-21 3:54PM EST | 2022-02-25 | 2.54 | 2.00 | 4.40 | -0.36 | -12.41% | 162 | 772 | 41.92% |
| MSFT220304C00330000 | 2022-01-21 3:23PM EST | 2022-03-04 | 3.29 | 3.15 | 3.95 | -0.11 | -3.24% | 53 | 127 | 36.60% |
| MSFT220318C00330000 | 2022-01-21 3:59PM EST | 2022-03-18 | 4.51 | 4.25 | 4.55 | -0.21 | -4.45% | 706 | 7,057 | 33.40% |
| MSFT220414C00330000 | 2022-01-21 3:41PM EST | 2022-04-14 | 6.25 | 5.75 | 6.60 | -0.67 | -9.68% | 464 | 3,585 | 32.04% |
| MSFT220520C00330000 | 2022-01-21 3:30PM EST | 2022-05-20 | 9.19 | 8.50 | 9.25 | -0.81 | -8.10% | 53 | 472 | 31.37% |
| MSFT220617C00330000 | 2022-01-21 3:59PM EST | 2022-06-17 | 10.75 | 10.35 | 11.05 | -1.00 | -8.51% | 351 | 5,460 | 30.92% |
| MSFT220715C00330000 | 2022-01-21 3:13PM EST | 2022-07-15 | 12.76 | 12.15 | 13.05 | -0.59 | -4.42% | 329 | 1,371 | 31.01% |
| MSFT220819C00330000 | 2022-01-21 1:11PM EST | 2022-08-19 | 15.35 | 13.65 | 15.30 | -3.45 | -18.35% | 35 | 64 | 30.99% |
| MSFT220916C00330000 | 2022-01-21 3:52PM EST | 2022-09-16 | 16.27 | 15.15 | 16.65 | -0.83 | -4.85% | 37 | 5,861 | 30.60% |
| MSFT230120C00330000 | 2022-01-21 3:57PM EST | 2023-01-20 | 22.50 | 22.60 | 24.30 | -1.35 | -5.66% | 181 | 5,245 | 31.43% |
| MSFT230317C00330000 | 2022-01-21 11:20AM EST | 2023-03-17 | 27.82 | 25.00 | 27.50 | -1.15 | -3.97% | 2 | 848 | 31.82% |
| MSFT230616C00330000 | 2022-01-21 3:16PM EST | 2023-06-16 | 30.10 | 28.05 | 31.50 | -1.80 | -5.64% | 34 | 6,937 | 31.73% |
| MSFT240119C00330000 | 2022-01-21 3:56PM EST | 2024-01-19 | 38.80 | 38.50 | 40.55 | -2.25 | -5.48% | 143 | 1,998 | 32.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00330000 | 2022-01-21 3:56PM EST | 2022-01-28 | 34.05 | 33.05 | 36.10 | +7.70 | +29.22% | 234 | 921 | 55.35% |
| MSFT220204P00330000 | 2022-01-21 3:56PM EST | 2022-02-04 | 34.40 | 33.15 | 36.55 | +9.95 | +40.70% | 54 | 164 | 55.81% |
| MSFT220211P00330000 | 2022-01-21 3:09PM EST | 2022-02-11 | 33.00 | 33.75 | 37.30 | +7.51 | +29.46% | 16 | 142 | 49.18% |
| MSFT220218P00330000 | 2022-01-21 3:48PM EST | 2022-02-18 | 34.15 | 34.90 | 37.80 | +5.79 | +20.42% | 322 | 3,652 | 44.59% |
| MSFT220225P00330000 | 2022-01-21 3:21PM EST | 2022-02-25 | 35.22 | 34.85 | 38.70 | +8.34 | +31.03% | 3 | 87 | 43.16% |
| MSFT220304P00330000 | 2022-01-21 11:29AM EST | 2022-03-04 | 30.57 | 30.35 | 33.65 | +3.09 | +11.24% | 1 | 0 | 0.00% |
| MSFT220318P00330000 | 2022-01-21 3:52PM EST | 2022-03-18 | 37.50 | 37.40 | 39.80 | +6.40 | +20.58% | 79 | 3,519 | 37.05% |
| MSFT220414P00330000 | 2022-01-21 3:50PM EST | 2022-04-14 | 37.00 | 39.30 | 41.50 | +7.05 | +23.54% | 38 | 1,013 | 34.07% |
| MSFT220520P00330000 | 2022-01-21 3:34PM EST | 2022-05-20 | 42.50 | 42.20 | 43.90 | +10.28 | +31.91% | 29 | 62 | 32.54% |
| MSFT220617P00330000 | 2022-01-21 3:40PM EST | 2022-06-17 | 43.00 | 43.75 | 45.60 | +8.00 | +22.86% | 11 | 1,533 | 31.80% |
| MSFT220715P00330000 | 2022-01-21 2:24PM EST | 2022-07-15 | 42.13 | 44.10 | 47.30 | +4.88 | +13.10% | 2 | 662 | 31.40% |
| MSFT220916P00330000 | 2022-01-21 1:07PM EST | 2022-09-16 | 46.01 | 47.85 | 51.40 | +6.58 | +16.69% | 13 | 1,208 | 31.48% |
| MSFT230120P00330000 | 2022-01-21 3:54PM EST | 2023-01-20 | 55.00 | 53.30 | 57.05 | +8.10 | +17.27% | 14 | 2,080 | 30.40% |
| MSFT230317P00330000 | 2022-01-14 3:56PM EST | 2023-03-17 | 48.36 | 55.65 | 59.10 | 0.00 | - | 1 | 337 | 29.95% |
| MSFT230616P00330000 | 2022-01-18 3:47PM EST | 2023-06-16 | 56.70 | 58.85 | 63.50 | 0.00 | - | 9 | 3,646 | 30.34% |
| MSFT240119P00330000 | 2022-01-19 3:52PM EST | 2024-01-19 | 62.27 | 65.50 | 70.00 | 0.00 | - | 43 | 773 | 29.33% |
© 2022 Yahoo. Todos os direitos reservados.
