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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00355000 | 2022-01-21 3:53PM EST | 2022-01-28 | 0.14 | 0.06 | 0.15 | +0.05 | +55.56% | 466 | 1,178 | 62.50% |
| MSFT220204C00355000 | 2022-01-21 3:53PM EST | 2022-02-04 | 0.22 | 0.16 | 0.28 | 0.00 | - | 134 | 594 | 49.02% |
| MSFT220211C00355000 | 2022-01-21 3:48PM EST | 2022-02-11 | 0.35 | 0.33 | 0.42 | -0.02 | -5.41% | 38 | 232 | 42.31% |
| MSFT220218C00355000 | 2022-01-21 3:59PM EST | 2022-02-18 | 0.53 | 0.35 | 0.60 | 0.00 | - | 1,042 | 6,088 | 38.89% |
| MSFT220225C00355000 | 2022-01-21 3:03PM EST | 2022-02-25 | 0.60 | 0.45 | 0.77 | -0.10 | -14.29% | 22 | 162 | 36.40% |
| MSFT220304C00355000 | 2022-01-21 11:03AM EST | 2022-03-04 | 0.90 | 0.67 | 1.00 | -0.86 | -48.86% | - | 0 | 35.03% |
| MSFT220318C00355000 | 2022-01-21 3:54PM EST | 2022-03-18 | 1.42 | 1.33 | 1.58 | -0.06 | -4.05% | 574 | 8,165 | 33.63% |
| MSFT220414C00355000 | 2022-01-21 12:19PM EST | 2022-04-14 | 2.51 | 2.20 | 2.65 | -0.41 | -14.04% | 80 | 2,086 | 31.60% |
| MSFT220520C00355000 | 2022-01-21 1:47PM EST | 2022-05-20 | 4.30 | 3.60 | 4.35 | -0.10 | -2.27% | 16 | 216 | 30.70% |
| MSFT220617C00355000 | 2022-01-21 3:17PM EST | 2022-06-17 | 5.49 | 5.25 | 5.70 | -0.21 | -3.68% | 148 | 4,131 | 30.31% |
| MSFT220715C00355000 | 2022-01-21 1:17PM EST | 2022-07-15 | 6.90 | 5.30 | 6.90 | -1.87 | -21.32% | 28 | 252 | 29.81% |
| MSFT220819C00355000 | 2022-01-21 1:55PM EST | 2022-08-19 | 8.95 | 7.55 | 8.95 | -1.00 | -10.05% | 9 | 29 | 30.19% |
| MSFT220916C00355000 | 2022-01-21 3:59PM EST | 2022-09-16 | 9.50 | 8.70 | 9.95 | -1.15 | -10.80% | 230 | 1,048 | 29.66% |
| MSFT230120C00355000 | 2022-01-21 3:22PM EST | 2023-01-20 | 15.50 | 15.00 | 16.35 | -1.60 | -9.36% | 23 | 4,479 | 30.26% |
| MSFT230317C00355000 | 2022-01-21 3:59PM EST | 2023-03-17 | 17.83 | 15.15 | 19.50 | -3.41 | -16.05% | 274 | 1,076 | 30.88% |
| MSFT230616C00355000 | 2022-01-21 9:46AM EST | 2023-06-16 | 22.50 | 19.00 | 23.50 | -3.58 | -13.73% | 1 | 1,535 | 31.03% |
| MSFT240119C00355000 | 2022-01-21 1:51PM EST | 2024-01-19 | 31.15 | 30.30 | 32.35 | -4.62 | -12.92% | 6 | 653 | 31.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00355000 | 2022-01-18 2:05PM EST | 2022-01-28 | 50.95 | 57.00 | 60.90 | 0.00 | - | 6 | 11 | 107.15% |
| MSFT220204P00355000 | 2022-01-14 11:35AM EST | 2022-02-04 | 48.03 | 57.00 | 60.90 | 0.00 | - | 1 | 13 | 72.80% |
| MSFT220211P00355000 | 2022-01-21 10:50AM EST | 2022-02-11 | 55.43 | 57.10 | 61.05 | +14.18 | +34.38% | 300 | 301 | 59.86% |
| MSFT220218P00355000 | 2022-01-20 1:05PM EST | 2022-02-18 | 48.21 | 57.80 | 61.75 | 0.00 | - | 1 | 426 | 55.86% |
| MSFT220318P00355000 | 2022-01-19 1:03PM EST | 2022-03-18 | 55.96 | 58.55 | 62.60 | +7.90 | +16.44% | 2 | 601 | 42.43% |
| MSFT220414P00355000 | 2022-01-21 12:14PM EST | 2022-04-14 | 56.39 | 59.85 | 62.85 | +3.14 | +5.90% | 3 | 333 | 35.50% |
| MSFT220520P00355000 | 2022-01-20 12:19PM EST | 2022-05-20 | 58.44 | 61.45 | 64.65 | +7.84 | +15.49% | 6 | 11 | 33.70% |
| MSFT220617P00355000 | 2022-01-21 9:30AM EST | 2022-06-17 | 60.00 | 63.05 | 66.15 | +7.30 | +13.85% | 2 | 323 | 33.08% |
| MSFT220715P00355000 | 2022-01-21 1:37PM EST | 2022-07-15 | 61.40 | 64.05 | 67.00 | +8.20 | +15.41% | 8 | 123 | 31.68% |
| MSFT220916P00355000 | 2022-01-21 1:01PM EST | 2022-09-16 | 63.25 | 66.15 | 69.95 | +7.45 | +13.35% | 4 | 282 | 31.00% |
| MSFT230120P00355000 | 2022-01-14 11:15AM EST | 2023-01-20 | 65.05 | 70.80 | 75.00 | 0.00 | - | 5 | 167 | 29.99% |
| MSFT230317P00355000 | 2022-01-21 3:54PM EST | 2023-03-17 | 74.18 | 72.85 | 77.50 | +6.06 | +8.90% | 8 | 333 | 30.08% |
| MSFT230616P00355000 | 2022-01-10 1:49PM EST | 2023-06-16 | 68.95 | 76.00 | 80.50 | 0.00 | - | 2 | 18 | 29.58% |
| MSFT240119P00355000 | 2021-12-16 3:58PM EST | 2024-01-19 | 69.10 | 73.55 | 77.50 | 0.00 | - | 1 | 19 | 22.85% |
© 2022 Yahoo. Todos os direitos reservados.
