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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00380000 | 2022-01-21 3:21PM EST | 2022-01-28 | 0.06 | 0.02 | 0.07 | +0.03 | +100.00% | 390 | 199 | 74.61% |
| MSFT220204C00380000 | 2022-01-21 2:38PM EST | 2022-02-04 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 73 | 357 | 52.34% |
| MSFT220211C00380000 | 2022-01-20 12:18PM EST | 2022-02-11 | 0.12 | 0.04 | 0.17 | 0.00 | - | 11 | 40 | 47.90% |
| MSFT220218C00380000 | 2022-01-21 3:30PM EST | 2022-02-18 | 0.16 | 0.12 | 0.23 | +0.02 | +14.29% | 386 | 7,197 | 43.02% |
| MSFT220225C00380000 | 2022-01-21 10:24AM EST | 2022-02-25 | 0.18 | 0.12 | 0.22 | -0.03 | -14.29% | 1 | 18 | 38.09% |
| MSFT220304C00380000 | 2022-01-21 12:41PM EST | 2022-03-04 | 0.30 | 0.01 | 0.67 | +0.09 | +42.86% | 1 | 31 | 41.48% |
| MSFT220318C00380000 | 2022-01-21 3:17PM EST | 2022-03-18 | 0.56 | 0.39 | 0.62 | +0.02 | +3.70% | 74 | 1,772 | 35.30% |
| MSFT220414C00380000 | 2022-01-21 3:05PM EST | 2022-04-14 | 0.98 | 0.75 | 1.11 | -0.02 | -2.00% | 32 | 621 | 32.32% |
| MSFT220520C00380000 | 2022-01-21 2:38PM EST | 2022-05-20 | 1.97 | 1.36 | 2.05 | -0.45 | -18.60% | 5 | 349 | 30.88% |
| MSFT220617C00380000 | 2022-01-21 3:11PM EST | 2022-06-17 | 2.67 | 1.92 | 2.79 | -0.09 | -3.26% | 64 | 3,006 | 29.99% |
| MSFT220715C00380000 | 2022-01-20 9:38AM EST | 2022-07-15 | 4.43 | 2.65 | 3.70 | 0.00 | - | 2 | 875 | 29.68% |
| MSFT220819C00380000 | 2022-01-20 3:59PM EST | 2022-08-19 | 4.97 | 4.80 | 5.15 | 0.00 | - | - | - | 29.90% |
| MSFT220916C00380000 | 2022-01-21 3:52PM EST | 2022-09-16 | 5.70 | 4.50 | 6.85 | -1.20 | -17.39% | 23 | 1,007 | 30.84% |
| MSFT230120C00380000 | 2022-01-21 3:17PM EST | 2023-01-20 | 10.00 | 8.20 | 11.85 | -0.85 | -7.83% | 673 | 4,345 | 30.62% |
| MSFT230317C00380000 | 2022-01-21 9:53AM EST | 2023-03-17 | 12.31 | 10.50 | 13.95 | -1.48 | -10.73% | 1 | 452 | 30.52% |
| MSFT230616C00380000 | 2022-01-21 11:22AM EST | 2023-06-16 | 17.35 | 13.55 | 17.50 | -1.05 | -5.71% | 6 | 1,146 | 30.63% |
| MSFT240119C00380000 | 2022-01-21 9:36AM EST | 2024-01-19 | 24.35 | 21.00 | 25.75 | -2.60 | -9.65% | 7 | 374 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00380000 | 2021-12-29 10:48AM EST | 2022-01-28 | 38.10 | 82.00 | 85.80 | 0.00 | - | - | 0 | 133.30% |
| MSFT220204P00380000 | 2022-01-10 10:21AM EST | 2022-02-04 | 74.38 | 81.95 | 85.80 | 0.00 | - | 5 | 5 | 90.58% |
| MSFT220218P00380000 | 2022-01-21 10:51AM EST | 2022-02-18 | 78.65 | 82.50 | 86.40 | +8.08 | +11.45% | 1 | 57 | 67.33% |
| MSFT220318P00380000 | 2022-01-13 11:45AM EST | 2022-03-18 | 67.12 | 82.70 | 86.70 | 0.00 | - | 1 | 104 | 48.62% |
| MSFT220414P00380000 | 2021-12-03 2:46PM EST | 2022-04-14 | 64.05 | 45.85 | 47.95 | 0.00 | - | 1 | 53 | 0.00% |
| MSFT220520P00380000 | 2022-01-18 12:10AM EST | 2022-05-20 | 73.81 | 84.00 | 87.90 | 0.00 | - | - | 7 | 36.71% |
| MSFT220617P00380000 | 2022-01-21 10:07AM EST | 2022-06-17 | 81.00 | 84.85 | 88.20 | +1.20 | +1.50% | 2 | 409 | 33.72% |
| MSFT220715P00380000 | 2021-12-10 12:15PM EST | 2022-07-15 | 51.89 | 69.30 | 72.10 | 0.00 | - | 5 | 23 | 0.00% |
| MSFT220819P00380000 | 2022-01-18 12:10AM EST | 2022-08-19 | 67.95 | 86.70 | 90.30 | 0.00 | - | - | 1 | 32.01% |
| MSFT220916P00380000 | 2022-01-05 9:47AM EST | 2022-09-16 | 81.00 | 87.70 | 90.15 | 0.00 | - | 6 | 140 | 29.82% |
| MSFT230120P00380000 | 2022-01-20 10:30AM EST | 2023-01-20 | 80.67 | 90.50 | 94.95 | 0.00 | - | 6 | 80 | 29.72% |
| MSFT230317P00380000 | 2021-12-14 9:30AM EST | 2023-03-17 | 69.42 | 78.55 | 82.80 | 0.00 | - | 2 | 102 | 0.00% |
| MSFT230616P00380000 | 2021-12-14 1:55PM EST | 2023-06-16 | 78.60 | 84.20 | 87.70 | 0.00 | - | 4 | 520 | 17.44% |
| MSFT240119P00380000 | 2022-01-13 3:34PM EST | 2024-01-19 | 95.68 | 100.40 | 105.00 | 0.00 | - | 40 | 122 | 28.06% |
© 2022 Yahoo. Todos os direitos reservados.
