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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00350000 | 2022-12-07 11:01AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,627 | 78.13% |
| MSFT221230C00350000 | 2022-11-18 3:50PM EST | 2022-12-30 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 56.06% |
| MSFT230106C00350000 | 2022-12-02 10:27AM EST | 2023-01-06 | 0.03 | 0.00 | 0.03 | 0.00 | - | 400 | 1,200 | 46.09% |
| MSFT230120C00350000 | 2022-12-08 3:19PM EST | 2023-01-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 17,086 | 38.67% |
| MSFT230217C00350000 | 2022-12-08 12:09PM EST | 2023-02-17 | 0.08 | 0.06 | 0.11 | 0.00 | - | 22 | 2,913 | 33.50% |
| MSFT230317C00350000 | 2022-12-08 10:07AM EST | 2023-03-17 | 0.21 | 0.17 | 0.22 | 0.00 | - | 4 | 2,309 | 30.93% |
| MSFT230421C00350000 | 2022-12-09 2:05PM EST | 2023-04-21 | 0.42 | 0.37 | 0.46 | -0.10 | -19.23% | 1 | 471 | 29.60% |
| MSFT230616C00350000 | 2022-12-09 3:22PM EST | 2023-06-16 | 1.24 | 1.09 | 1.27 | +0.06 | +5.08% | 1 | 5,111 | 29.77% |
| MSFT230721C00350000 | 2022-12-09 9:39AM EST | 2023-07-21 | 1.66 | 1.56 | 1.85 | -0.06 | -3.49% | 1 | 1,454 | 29.61% |
| MSFT230915C00350000 | 2022-12-09 3:00PM EST | 2023-09-15 | 2.98 | 2.63 | 3.40 | -0.02 | -0.67% | 2 | 844 | 30.66% |
| MSFT240119C00350000 | 2022-12-09 3:56PM EST | 2024-01-19 | 5.75 | 5.65 | 6.05 | -0.40 | -6.50% | 64 | 10,165 | 30.01% |
| MSFT240621C00350000 | 2022-12-09 3:01PM EST | 2024-06-21 | 10.35 | 9.55 | 11.25 | -0.20 | -1.90% | 100 | 2,750 | 31.60% |
| MSFT250117C00350000 | 2022-12-09 12:35PM EST | 2025-01-17 | 16.00 | 14.40 | 17.50 | -0.65 | -3.90% | 7 | 1,494 | 32.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00350000 | 2022-10-03 2:40PM EST | 2022-12-16 | 109.00 | 126.80 | 129.65 | 0.00 | - | 4 | 0 | 388.65% |
| MSFT230120P00350000 | 2022-12-09 2:53PM EST | 2023-01-20 | 104.30 | 103.10 | 105.55 | +0.25 | +0.24% | 190 | 46 | 59.99% |
| MSFT230217P00350000 | 2022-09-20 12:11PM EST | 2023-02-17 | 108.45 | 111.60 | 114.25 | 0.00 | - | 1 | 0 | 80.30% |
| MSFT230317P00350000 | 2022-12-01 11:52AM EST | 2023-03-17 | 97.05 | 103.25 | 105.50 | 0.00 | - | 1 | 3 | 38.92% |
| MSFT230421P00350000 | 2022-12-07 10:55AM EST | 2023-04-21 | 104.31 | 103.65 | 105.35 | 0.00 | - | 3 | 0 | 32.37% |
| MSFT230616P00350000 | 2022-12-02 12:51PM EST | 2023-06-16 | 97.04 | 103.50 | 105.35 | 0.00 | - | 2 | 3 | 27.20% |
| MSFT230915P00350000 | 2022-11-23 3:30PM EST | 2023-09-15 | 101.40 | 103.75 | 105.45 | 0.00 | - | 77 | 0 | 22.88% |
| MSFT240119P00350000 | 2022-12-02 3:25PM EST | 2024-01-19 | 94.69 | 103.40 | 105.50 | 0.00 | - | 3 | 52 | 19.23% |
| MSFT240621P00350000 | 2022-12-06 11:26AM EST | 2024-06-21 | 103.63 | 103.25 | 106.55 | 0.00 | - | 3 | 108 | 19.10% |
| MSFT250117P00350000 | 2022-12-08 1:44PM EST | 2025-01-17 | 103.05 | 103.50 | 107.50 | 0.00 | - | 1 | 70 | 17.89% |
© 2022 Yahoo. Todos os direitos reservados.
