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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00375000 | 2022-01-21 3:54PM EST | 2022-01-28 | 0.07 | 0.06 | 0.17 | +0.04 | +133.33% | 459 | 1,215 | 79.30% |
| MSFT220204C00375000 | 2022-01-21 1:05PM EST | 2022-02-04 | 0.06 | 0.03 | 0.15 | -0.02 | -25.00% | 12 | 294 | 52.25% |
| MSFT220211C00375000 | 2022-01-20 9:38AM EST | 2022-02-11 | 0.11 | 0.08 | 0.21 | 0.00 | - | 1 | 43 | 47.12% |
| MSFT220218C00375000 | 2022-01-21 3:39PM EST | 2022-02-18 | 0.20 | 0.15 | 0.26 | 0.00 | - | 70 | 2,534 | 41.85% |
| MSFT220225C00375000 | 2022-01-21 3:22PM EST | 2022-02-25 | 0.20 | 0.17 | 0.36 | -0.15 | -42.86% | 1 | 135 | 39.21% |
| MSFT220304C00375000 | 2022-01-20 12:30PM EST | 2022-03-04 | 0.46 | 0.05 | 0.63 | 0.00 | - | - | - | 39.26% |
| MSFT220318C00375000 | 2022-01-21 3:57PM EST | 2022-03-18 | 0.66 | 0.43 | 0.73 | +0.03 | +4.76% | 120 | 3,202 | 34.84% |
| MSFT220414C00375000 | 2022-01-21 3:15PM EST | 2022-04-14 | 1.20 | 1.01 | 1.40 | -0.08 | -6.25% | 398 | 2,488 | 32.58% |
| MSFT220520C00375000 | 2022-01-21 12:26PM EST | 2022-05-20 | 2.28 | 2.00 | 2.37 | -0.58 | -20.28% | 5 | 308 | 30.77% |
| MSFT220617C00375000 | 2022-01-21 3:53PM EST | 2022-06-17 | 3.00 | 2.70 | 3.15 | -0.05 | -1.64% | 172 | 19,603 | 29.83% |
| MSFT220715C00375000 | 2022-01-21 2:24PM EST | 2022-07-15 | 4.10 | 3.00 | 4.55 | -0.90 | -18.00% | 116 | 544 | 30.43% |
| MSFT220819C00375000 | 2022-01-21 11:30AM EST | 2022-08-19 | 6.00 | 5.55 | 6.20 | -0.15 | -2.44% | 377 | - | 30.69% |
| MSFT220916C00375000 | 2022-01-21 3:59PM EST | 2022-09-16 | 6.35 | 5.95 | 7.30 | -0.35 | -5.22% | 50 | 1,094 | 30.50% |
| MSFT230120C00375000 | 2022-01-21 3:00PM EST | 2023-01-20 | 11.00 | 10.15 | 12.30 | -1.00 | -8.33% | 24 | 2,289 | 30.19% |
| MSFT230317C00375000 | 2022-01-21 11:47AM EST | 2023-03-17 | 14.10 | 11.40 | 14.85 | -0.15 | -1.05% | 1 | 873 | 30.51% |
| MSFT230616C00375000 | 2022-01-21 11:27AM EST | 2023-06-16 | 18.10 | 14.55 | 18.50 | -0.53 | -2.84% | 1 | 279 | 30.64% |
| MSFT240119C00375000 | 2022-01-21 3:53PM EST | 2024-01-19 | 25.53 | 22.25 | 26.85 | -2.57 | -9.15% | 8 | 1,216 | 31.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00375000 | 2022-01-10 3:32PM EST | 2022-01-28 | 75.00 | 77.00 | 80.70 | +12.00 | +19.05% | 2 | 4 | 126.37% |
| MSFT220204P00375000 | 2022-01-21 9:59AM EST | 2022-02-04 | 76.10 | 76.85 | 80.80 | +11.80 | +18.35% | 1 | 2 | 87.01% |
| MSFT220218P00375000 | 2022-01-19 12:04PM EST | 2022-02-18 | 66.97 | 77.50 | 81.45 | 0.00 | - | 1 | 80 | 65.10% |
| MSFT220225P00375000 | 2022-01-18 12:10AM EST | 2022-02-25 | 69.00 | 77.50 | 81.30 | 0.00 | - | - | 1 | 57.10% |
| MSFT220318P00375000 | 2022-01-19 1:03PM EST | 2022-03-18 | 76.15 | 77.85 | 81.75 | +11.30 | +17.42% | 1 | 244 | 47.01% |
| MSFT220414P00375000 | 2022-01-19 3:47PM EST | 2022-04-14 | 69.86 | 78.15 | 82.25 | 0.00 | - | 1 | 71 | 40.29% |
| MSFT220520P00375000 | 2022-01-18 12:10AM EST | 2022-05-20 | 69.21 | 79.35 | 83.20 | 0.00 | - | - | 4 | 36.17% |
| MSFT220617P00375000 | 2022-01-06 12:18PM EST | 2022-06-17 | 79.00 | 80.50 | 83.60 | +14.00 | +21.54% | 1 | 67 | 33.43% |
| MSFT220715P00375000 | 2021-12-29 2:38PM EST | 2022-07-15 | 46.10 | 81.00 | 84.55 | 0.00 | - | 11 | 44 | 32.50% |
| MSFT220916P00375000 | 2022-01-12 10:42AM EST | 2022-09-16 | 64.40 | 83.25 | 86.70 | 0.00 | - | 185 | 331 | 31.18% |
| MSFT230120P00375000 | 2022-01-14 9:49AM EST | 2023-01-20 | 79.86 | 86.40 | 90.60 | 0.00 | - | 1 | 125 | 29.53% |
| MSFT230317P00375000 | 2021-11-05 12:42PM EST | 2023-03-17 | 64.83 | 72.50 | 77.00 | 0.00 | - | 8 | 6 | 0.00% |
| MSFT230616P00375000 | 2022-01-21 1:23PM EST | 2023-06-16 | 93.36 | 91.00 | 95.30 | +7.26 | +8.43% | 16 | 72 | 28.92% |
| MSFT240119P00375000 | 2022-01-18 1:19PM EST | 2024-01-19 | 93.10 | 96.65 | 101.00 | 0.00 | - | 1 | 17 | 28.04% |
© 2022 Yahoo. Todos os direitos reservados.
