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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00360000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.12 | 0.11 | 0.33 | +0.04 | +50.00% | 353 | 1,265 | 73.93% |
| MSFT220204C00360000 | 2022-01-21 2:38PM EST | 2022-02-04 | 0.16 | 0.08 | 0.21 | -0.02 | -11.11% | 70 | 785 | 49.85% |
| MSFT220211C00360000 | 2022-01-21 3:06PM EST | 2022-02-11 | 0.27 | 0.21 | 0.34 | -0.01 | -3.57% | 55 | 207 | 43.36% |
| MSFT220218C00360000 | 2022-01-21 3:58PM EST | 2022-02-18 | 0.40 | 0.34 | 0.46 | -0.02 | -4.76% | 384 | 4,655 | 39.28% |
| MSFT220225C00360000 | 2022-01-21 2:52PM EST | 2022-02-25 | 0.57 | 0.00 | 0.57 | +0.09 | +18.75% | 15 | 67 | 36.40% |
| MSFT220304C00360000 | 2022-01-21 1:39PM EST | 2022-03-04 | 0.64 | 0.42 | 1.18 | -0.12 | -15.79% | 4 | 22 | 38.44% |
| MSFT220318C00360000 | 2022-01-21 3:47PM EST | 2022-03-18 | 1.13 | 1.02 | 1.22 | -0.06 | -5.04% | 905 | 3,194 | 33.44% |
| MSFT220414C00360000 | 2022-01-21 3:28PM EST | 2022-04-14 | 2.00 | 1.75 | 2.22 | -0.11 | -5.21% | 186 | 3,524 | 31.70% |
| MSFT220520C00360000 | 2022-01-21 3:39PM EST | 2022-05-20 | 3.66 | 2.88 | 3.70 | -0.11 | -2.92% | 75 | 138 | 30.59% |
| MSFT220617C00360000 | 2022-01-21 2:51PM EST | 2022-06-17 | 4.75 | 3.95 | 4.80 | -0.25 | -5.00% | 147 | 7,079 | 29.90% |
| MSFT220715C00360000 | 2022-01-21 3:44PM EST | 2022-07-15 | 5.83 | 5.20 | 6.15 | -0.72 | -10.99% | 527 | 307 | 29.85% |
| MSFT220819C00360000 | 2022-01-21 3:55PM EST | 2022-08-19 | 7.60 | 6.40 | 7.90 | -1.27 | -14.32% | 3 | 6 | 29.93% |
| MSFT220916C00360000 | 2022-01-21 3:59PM EST | 2022-09-16 | 8.70 | 7.70 | 9.05 | -0.70 | -7.45% | 25 | 3,246 | 29.67% |
| MSFT230120C00360000 | 2022-01-21 3:55PM EST | 2023-01-20 | 13.40 | 13.40 | 15.00 | -1.68 | -11.14% | 36 | 3,130 | 30.01% |
| MSFT230317C00360000 | 2022-01-20 3:16PM EST | 2023-03-17 | 18.55 | 14.70 | 18.50 | 0.00 | - | 9 | 1,277 | 31.01% |
| MSFT230616C00360000 | 2022-01-21 3:59PM EST | 2023-06-16 | 20.91 | 19.50 | 22.45 | -2.42 | -10.37% | 405 | 730 | 31.15% |
| MSFT240119C00360000 | 2022-01-21 1:44PM EST | 2024-01-19 | 30.25 | 26.20 | 31.00 | -0.45 | -1.47% | 41 | 643 | 31.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00360000 | 2022-01-20 12:32PM EST | 2022-01-28 | 58.82 | 62.00 | 65.80 | +7.52 | +14.66% | 6 | 37 | 111.50% |
| MSFT220204P00360000 | 2022-01-14 11:35AM EST | 2022-02-04 | 52.93 | 62.00 | 65.90 | 0.00 | - | 1 | 42 | 76.78% |
| MSFT220211P00360000 | 2022-01-21 10:50AM EST | 2022-02-11 | 60.37 | 62.00 | 65.70 | +14.37 | +31.24% | 300 | 302 | 60.23% |
| MSFT220218P00360000 | 2022-01-21 3:31PM EST | 2022-02-18 | 63.50 | 62.70 | 66.60 | +10.10 | +18.91% | 51 | 202 | 57.87% |
| MSFT220318P00360000 | 2022-01-21 3:51PM EST | 2022-03-18 | 65.20 | 63.30 | 67.30 | +12.69 | +24.17% | 6 | 1,118 | 43.41% |
| MSFT220414P00360000 | 2022-01-14 9:31AM EST | 2022-04-14 | 60.65 | 64.55 | 68.10 | 0.00 | - | 1 | 373 | 38.01% |
| MSFT220520P00360000 | 2022-01-20 9:40AM EST | 2022-05-20 | 54.98 | 66.15 | 69.25 | 0.00 | - | 2 | 14 | 34.38% |
| MSFT220617P00360000 | 2022-01-19 2:59PM EST | 2022-06-17 | 57.45 | 67.05 | 70.15 | 0.00 | - | 2 | 651 | 32.67% |
| MSFT220715P00360000 | 2022-01-21 10:07AM EST | 2022-07-15 | 65.50 | 67.55 | 71.10 | +9.05 | +16.03% | 2 | 88 | 31.56% |
| MSFT220916P00360000 | 2022-01-21 9:45AM EST | 2022-09-16 | 67.85 | 70.80 | 73.95 | +8.20 | +13.75% | 5 | 278 | 30.93% |
| MSFT230120P00360000 | 2022-01-21 10:24AM EST | 2023-01-20 | 74.84 | 74.75 | 78.55 | +8.34 | +12.54% | 5 | 385 | 29.64% |
| MSFT230317P00360000 | 2022-01-05 2:41PM EST | 2023-03-17 | 61.30 | 76.65 | 81.00 | 0.00 | - | 3 | 126 | 29.77% |
| MSFT230616P00360000 | 2022-01-10 1:49PM EST | 2023-06-16 | 72.42 | 79.50 | 84.00 | 0.00 | - | 2 | 17 | 29.33% |
| MSFT240119P00360000 | 2022-01-07 2:08PM EST | 2024-01-19 | 76.21 | 85.65 | 90.00 | 0.00 | - | 1 | 28 | 28.39% |
© 2022 Yahoo. Todos os direitos reservados.
