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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00350000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.19 | 0.15 | 0.19 | +0.07 | +58.33% | 1,574 | 4,708 | 62.40% |
| MSFT220204C00350000 | 2022-01-21 3:57PM EST | 2022-02-04 | 0.29 | 0.27 | 0.32 | -0.01 | -3.33% | 556 | 1,311 | 46.88% |
| MSFT220211C00350000 | 2022-01-21 3:10PM EST | 2022-02-11 | 0.47 | 0.30 | 0.55 | -0.03 | -6.00% | 115 | 298 | 41.65% |
| MSFT220218C00350000 | 2022-01-21 3:59PM EST | 2022-02-18 | 0.69 | 0.65 | 0.76 | -0.06 | -8.00% | 1,391 | 16,392 | 38.26% |
| MSFT220225C00350000 | 2022-01-21 3:47PM EST | 2022-02-25 | 0.88 | 0.80 | 1.02 | -0.05 | -5.38% | 65 | 369 | 36.33% |
| MSFT220304C00350000 | 2022-01-21 3:43PM EST | 2022-03-04 | 1.21 | 1.05 | 1.37 | -0.04 | -3.20% | 21 | 85 | 35.44% |
| MSFT220318C00350000 | 2022-01-21 3:59PM EST | 2022-03-18 | 1.85 | 1.71 | 1.94 | -0.04 | -2.12% | 832 | 7,844 | 33.44% |
| MSFT220414C00350000 | 2022-01-21 3:49PM EST | 2022-04-14 | 3.10 | 2.85 | 3.15 | +0.10 | +3.33% | 130 | 3,002 | 31.49% |
| MSFT220520C00350000 | 2022-01-21 3:54PM EST | 2022-05-20 | 4.93 | 4.10 | 5.05 | -0.37 | -6.98% | 45 | 448 | 30.71% |
| MSFT220617C00350000 | 2022-01-21 3:56PM EST | 2022-06-17 | 6.20 | 6.00 | 6.55 | -0.40 | -6.06% | 689 | 7,394 | 30.42% |
| MSFT220715C00350000 | 2022-01-21 3:55PM EST | 2022-07-15 | 7.42 | 6.25 | 7.90 | -1.08 | -12.71% | 79 | 1,014 | 30.04% |
| MSFT220819C00350000 | 2022-01-21 3:58PM EST | 2022-08-19 | 9.65 | 8.45 | 9.95 | -1.25 | -11.47% | 8 | 41 | 30.26% |
| MSFT220916C00350000 | 2022-01-21 3:44PM EST | 2022-09-16 | 11.09 | 9.70 | 11.75 | -0.56 | -4.81% | 280 | 2,346 | 30.66% |
| MSFT230120C00350000 | 2022-01-21 3:59PM EST | 2023-01-20 | 16.50 | 16.50 | 17.50 | -1.22 | -6.88% | 310 | 5,334 | 30.24% |
| MSFT230317C00350000 | 2022-01-21 1:21PM EST | 2023-03-17 | 20.00 | 16.50 | 21.00 | -3.00 | -13.04% | 4 | 809 | 31.11% |
| MSFT230616C00350000 | 2022-01-21 3:58PM EST | 2023-06-16 | 23.05 | 22.60 | 25.20 | -1.45 | -5.92% | 24 | 3,796 | 31.34% |
| MSFT240119C00350000 | 2022-01-21 3:50PM EST | 2024-01-19 | 32.73 | 32.00 | 33.20 | -0.77 | -2.30% | 256 | 3,269 | 31.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00350000 | 2022-01-21 3:49PM EST | 2022-01-28 | 51.68 | 52.00 | 55.70 | +11.68 | +29.20% | 14 | 87 | 98.24% |
| MSFT220204P00350000 | 2022-01-21 11:56AM EST | 2022-02-04 | 48.28 | 52.10 | 56.05 | +7.80 | +19.27% | 6 | 94 | 70.11% |
| MSFT220211P00350000 | 2022-01-21 3:42PM EST | 2022-02-11 | 51.24 | 52.25 | 56.25 | +6.74 | +15.15% | 8 | 7 | 57.98% |
| MSFT220218P00350000 | 2022-01-21 3:58PM EST | 2022-02-18 | 54.42 | 53.40 | 56.85 | +9.50 | +21.15% | 35 | 826 | 53.41% |
| MSFT220225P00350000 | 2022-01-13 3:58PM EST | 2022-02-25 | 47.41 | 53.00 | 57.15 | 0.00 | - | 2 | 8 | 49.06% |
| MSFT220304P00350000 | 2022-01-18 2:04PM EST | 2022-03-04 | 47.43 | 48.15 | 51.70 | 0.00 | - | - | 0 | 0.00% |
| MSFT220318P00350000 | 2022-01-21 3:42PM EST | 2022-03-18 | 53.12 | 54.45 | 57.55 | +10.19 | +23.74% | 9 | 931 | 40.05% |
| MSFT220414P00350000 | 2022-01-21 3:16PM EST | 2022-04-14 | 55.10 | 55.50 | 58.50 | +6.68 | +13.80% | 3 | 998 | 35.48% |
| MSFT220520P00350000 | 2022-01-21 11:27AM EST | 2022-05-20 | 52.66 | 57.65 | 60.35 | +4.96 | +10.40% | 32 | 23 | 33.52% |
| MSFT220617P00350000 | 2022-01-19 3:19PM EST | 2022-06-17 | 54.05 | 58.95 | 61.70 | +4.31 | +8.67% | 2 | 347 | 32.53% |
| MSFT220715P00350000 | 2022-01-19 3:27PM EST | 2022-07-15 | 51.20 | 59.25 | 63.00 | 0.00 | - | 46 | 331 | 31.81% |
| MSFT220819P00350000 | 2022-01-18 12:10AM EST | 2022-08-19 | 51.35 | 61.95 | 64.95 | 0.00 | - | - | 1 | 31.67% |
| MSFT220916P00350000 | 2022-01-21 2:57PM EST | 2022-09-16 | 61.35 | 62.95 | 65.10 | +6.35 | +11.55% | 1 | 441 | 29.93% |
| MSFT230120P00350000 | 2022-01-21 3:58PM EST | 2023-01-20 | 69.00 | 67.15 | 71.30 | +7.30 | +11.83% | 102 | 1,382 | 30.12% |
| MSFT230317P00350000 | 2022-01-19 10:19AM EST | 2023-03-17 | 60.00 | 69.30 | 72.90 | 0.00 | - | 5 | 286 | 29.40% |
| MSFT230616P00350000 | 2022-01-21 1:21PM EST | 2023-06-16 | 71.60 | 72.30 | 75.95 | +4.41 | +6.56% | 3 | 901 | 28.97% |
| MSFT240119P00350000 | 2022-01-21 3:17PM EST | 2024-01-19 | 79.05 | 78.60 | 83.00 | +6.01 | +8.23% | 5 | 983 | 28.66% |
© 2022 Yahoo. Todos os direitos reservados.
