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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00365000 | 2022-01-21 3:57PM EST | 2022-01-28 | 0.09 | 0.05 | 0.12 | +0.03 | +50.00% | 234 | 2,299 | 68.75% |
| MSFT220204C00365000 | 2022-01-21 3:29PM EST | 2022-02-04 | 0.13 | 0.10 | 0.15 | 0.00 | - | 297 | 2,361 | 50.29% |
| MSFT220211C00365000 | 2022-01-21 3:24PM EST | 2022-02-11 | 0.20 | 0.13 | 0.27 | 0.00 | - | 86 | 685 | 44.19% |
| MSFT220218C00365000 | 2022-01-21 3:40PM EST | 2022-02-18 | 0.32 | 0.25 | 0.36 | -0.01 | -3.03% | 653 | 23,039 | 39.82% |
| MSFT220225C00365000 | 2022-01-21 11:51AM EST | 2022-02-25 | 0.35 | 0.06 | 0.50 | -0.05 | -12.50% | 3 | 80 | 37.53% |
| MSFT220304C00365000 | 2022-01-20 12:50PM EST | 2022-03-04 | 0.68 | 0.13 | 1.02 | 0.00 | - | 9 | 11 | 39.23% |
| MSFT220318C00365000 | 2022-01-21 3:52PM EST | 2022-03-18 | 0.92 | 0.85 | 0.99 | -0.03 | -3.16% | 182 | 8,510 | 33.66% |
| MSFT220414C00365000 | 2022-01-21 3:59PM EST | 2022-04-14 | 1.73 | 1.41 | 1.90 | -0.01 | -0.57% | 70 | 1,061 | 31.98% |
| MSFT220520C00365000 | 2022-01-21 11:37AM EST | 2022-05-20 | 3.26 | 2.58 | 3.25 | -0.21 | -6.05% | 24 | 123 | 30.80% |
| MSFT220617C00365000 | 2022-01-21 3:38PM EST | 2022-06-17 | 4.11 | 3.25 | 4.20 | -0.47 | -10.26% | 161 | 2,025 | 29.92% |
| MSFT220715C00365000 | 2022-01-18 2:32PM EST | 2022-07-15 | 5.00 | 4.00 | 5.45 | 0.00 | - | 58 | 298 | 29.84% |
| MSFT220819C00365000 | 2022-01-19 2:14PM EST | 2022-08-19 | 7.82 | 5.45 | 8.25 | 0.00 | - | 7 | 14 | 31.65% |
| MSFT220916C00365000 | 2022-01-21 3:17PM EST | 2022-09-16 | 8.09 | 6.75 | 8.75 | -0.11 | -1.34% | 31 | 1,504 | 30.41% |
| MSFT230120C00365000 | 2022-01-21 3:05PM EST | 2023-01-20 | 13.00 | 11.90 | 15.00 | -1.06 | -7.54% | 20 | 1,065 | 31.01% |
| MSFT230317C00365000 | 2022-01-21 3:59PM EST | 2023-03-17 | 15.38 | 13.50 | 17.45 | -2.45 | -13.74% | 119 | 1,124 | 31.05% |
| MSFT230616C00365000 | 2022-01-21 2:16PM EST | 2023-06-16 | 19.50 | 16.50 | 20.05 | -2.68 | -12.08% | 4 | 2,506 | 30.19% |
| MSFT240119C00365000 | 2022-01-21 10:20AM EST | 2024-01-19 | 28.70 | 24.80 | 29.30 | -1.30 | -4.33% | 1 | 310 | 31.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00365000 | 2022-01-20 1:30PM EST | 2022-01-28 | 56.00 | 67.00 | 70.90 | 0.00 | - | 4 | 2 | 118.73% |
| MSFT220204P00365000 | 2022-01-19 10:20AM EST | 2022-02-04 | 64.70 | 67.00 | 70.85 | +10.45 | +19.26% | 2 | 29 | 80.14% |
| MSFT220218P00365000 | 2022-01-21 10:13AM EST | 2022-02-18 | 66.42 | 67.65 | 71.55 | +9.22 | +16.12% | 30 | 29 | 60.38% |
| MSFT220318P00365000 | 2022-01-11 11:06AM EST | 2022-03-18 | 55.25 | 68.10 | 72.15 | 0.00 | - | 5 | 126 | 44.86% |
| MSFT220414P00365000 | 2022-01-11 2:09PM EST | 2022-04-14 | 53.40 | 68.75 | 72.70 | 0.00 | - | 6 | 258 | 38.51% |
| MSFT220520P00365000 | 2022-01-21 3:17PM EST | 2022-05-20 | 69.50 | 70.50 | 73.50 | +17.45 | +33.53% | 1 | 1 | 34.12% |
| MSFT220617P00365000 | 2022-01-20 2:53PM EST | 2022-06-17 | 63.00 | 71.15 | 74.45 | 0.00 | - | 1 | 217 | 32.67% |
| MSFT220715P00365000 | 2022-01-20 2:12PM EST | 2022-07-15 | 63.10 | 71.85 | 75.20 | 0.00 | - | 2 | 94 | 31.29% |
| MSFT220916P00365000 | 2022-01-19 12:20PM EST | 2022-09-16 | 64.15 | 74.50 | 78.15 | 0.00 | - | 5 | 451 | 31.03% |
| MSFT230120P00365000 | 2022-01-14 11:17AM EST | 2023-01-20 | 68.11 | 78.70 | 82.70 | 0.00 | - | 1 | 210 | 29.80% |
| MSFT230317P00365000 | 2021-12-14 9:30AM EST | 2023-03-17 | 59.65 | 67.70 | 71.30 | 0.00 | - | 10 | 101 | 14.98% |
| MSFT230616P00365000 | 2022-01-18 3:47PM EST | 2023-06-16 | 80.22 | 83.20 | 86.90 | 0.00 | - | 5 | 15 | 28.56% |
| MSFT240119P00365000 | 2022-01-18 12:14PM EST | 2024-01-19 | 84.50 | 89.25 | 93.50 | 0.00 | - | 1 | 7 | 28.20% |
© 2022 Yahoo. Todos os direitos reservados.
