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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00390000 | 2022-01-21 3:46PM EST | 2022-01-28 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 537 | 368 | 80.47% |
| MSFT220204C00390000 | 2022-01-21 12:10PM EST | 2022-02-04 | 0.05 | 0.00 | 0.12 | -0.01 | -16.67% | 7 | 54 | 57.03% |
| MSFT220211C00390000 | 2022-01-21 10:43AM EST | 2022-02-11 | 0.06 | 0.00 | 0.12 | -0.02 | -25.00% | 2 | 23 | 49.81% |
| MSFT220218C00390000 | 2022-01-21 3:33PM EST | 2022-02-18 | 0.12 | 0.05 | 0.19 | -0.03 | -20.00% | 47 | 547 | 45.51% |
| MSFT220225C00390000 | 2022-01-21 10:06AM EST | 2022-02-25 | 0.13 | 0.06 | 0.21 | -0.08 | -38.10% | - | - | 41.11% |
| MSFT220304C00390000 | 2022-01-20 9:35AM EST | 2022-03-04 | 0.25 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT220318C00390000 | 2022-01-21 2:48PM EST | 2022-03-18 | 0.36 | 0.27 | 0.47 | -0.11 | -23.40% | 26 | 1,570 | 36.48% |
| MSFT220414C00390000 | 2022-01-21 1:19PM EST | 2022-04-14 | 0.70 | 0.49 | 0.85 | -0.18 | -20.45% | 32 | 675 | 33.13% |
| MSFT220520C00390000 | 2022-01-21 1:57PM EST | 2022-05-20 | 1.45 | 1.10 | 1.56 | -0.27 | -15.70% | 2 | 72 | 31.21% |
| MSFT220617C00390000 | 2022-01-21 11:27AM EST | 2022-06-17 | 2.18 | 1.62 | 2.13 | +0.12 | +5.83% | 7 | 3,455 | 30.12% |
| MSFT220715C00390000 | 2022-01-21 10:50AM EST | 2022-07-15 | 2.86 | 2.40 | 2.92 | +0.26 | +10.00% | 21 | 248 | 29.82% |
| MSFT220819C00390000 | 2022-01-21 1:21PM EST | 2022-08-19 | 3.82 | 3.20 | 4.50 | -0.70 | -15.49% | 58 | 28 | 30.64% |
| MSFT220916C00390000 | 2022-01-21 11:59AM EST | 2022-09-16 | 4.45 | 3.60 | 5.60 | -1.30 | -22.61% | 22 | 504 | 30.73% |
| MSFT230120C00390000 | 2022-01-21 3:58PM EST | 2023-01-20 | 8.88 | 8.20 | 10.00 | +0.18 | +2.07% | 140 | 2,964 | 30.28% |
| MSFT230317C00390000 | 2022-01-21 11:53AM EST | 2023-03-17 | 11.80 | 8.70 | 12.50 | -0.35 | -2.88% | 1 | 3,917 | 30.74% |
| MSFT230616C00390000 | 2022-01-21 1:55PM EST | 2023-06-16 | 14.70 | 11.50 | 15.95 | -0.20 | -1.34% | 3 | 1,575 | 30.86% |
| MSFT240119C00390000 | 2022-01-21 3:59PM EST | 2024-01-19 | 21.38 | 20.00 | 23.30 | -2.82 | -11.65% | 12 | 426 | 30.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00390000 | 2021-12-31 9:57AM EST | 2022-01-28 | 52.29 | 92.00 | 95.80 | 0.00 | - | 1 | 0 | 143.46% |
| MSFT220218P00390000 | 2022-01-18 1:27PM EST | 2022-02-18 | 86.70 | 92.35 | 96.45 | 0.00 | - | 8 | 14 | 51.37% |
| MSFT220318P00390000 | 2021-12-01 9:47AM EST | 2022-03-18 | 57.10 | 54.85 | 56.15 | 0.00 | - | 1 | 97 | 0.00% |
| MSFT220414P00390000 | 2021-12-29 3:54PM EST | 2022-04-14 | 51.05 | 92.80 | 96.70 | 0.00 | - | 10 | 101 | 42.74% |
| MSFT220617P00390000 | 2022-01-04 2:57PM EST | 2022-06-17 | 67.00 | 94.00 | 97.95 | 0.00 | - | 117 | 170 | 35.43% |
| MSFT220715P00390000 | 2022-01-10 2:50PM EST | 2022-07-15 | 82.30 | 94.45 | 98.55 | 0.00 | - | 4 | 1 | 33.79% |
| MSFT220916P00390000 | 2022-01-18 2:03PM EST | 2022-09-16 | 90.65 | 96.10 | 100.00 | 0.00 | - | 2 | 56 | 31.50% |
| MSFT230120P00390000 | 2022-01-20 3:33PM EST | 2023-01-20 | 93.22 | 99.00 | 103.00 | 0.00 | - | 11 | 147 | 29.21% |
| MSFT230317P00390000 | 2021-11-22 11:36AM EST | 2023-03-17 | 67.10 | 73.80 | 78.50 | 0.00 | - | 1 | 321 | 0.00% |
| MSFT230616P00390000 | 2021-12-21 10:05AM EST | 2023-06-16 | 87.67 | 103.00 | 107.50 | 0.00 | - | 5 | 1,100 | 28.82% |
| MSFT240119P00390000 | 2021-12-14 3:43PM EST | 2024-01-19 | 91.53 | 98.00 | 102.50 | 0.00 | - | 5 | 23 | 20.25% |
© 2022 Yahoo. Todos os direitos reservados.
