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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00395000 | 2022-01-21 3:56PM EST | 2022-01-28 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 937 | 161 | 79.69% |
| MSFT220204C00395000 | 2022-01-21 3:54PM EST | 2022-02-04 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 26 | 134 | 57.42% |
| MSFT220211C00395000 | 2022-01-21 12:16PM EST | 2022-02-11 | 0.08 | 0.01 | 0.19 | -0.03 | -27.27% | 2 | 19 | 50.68% |
| MSFT220218C00395000 | 2022-01-21 2:59PM EST | 2022-02-18 | 0.07 | 0.02 | 0.11 | -0.03 | -30.00% | 225 | 2,657 | 44.14% |
| MSFT220225C00395000 | 2022-01-18 11:18AM EST | 2022-02-25 | 0.20 | 0.00 | 0.42 | 0.00 | - | 4 | 7 | 47.29% |
| MSFT220318C00395000 | 2022-01-21 2:42PM EST | 2022-03-18 | 0.30 | 0.19 | 0.42 | -0.03 | -9.09% | 6 | 1,821 | 37.18% |
| MSFT220414C00395000 | 2022-01-20 12:44PM EST | 2022-04-14 | 0.75 | 0.39 | 0.75 | 0.00 | - | 3 | 208 | 33.57% |
| MSFT220520C00395000 | 2022-01-21 9:48AM EST | 2022-05-20 | 1.14 | 0.93 | 1.37 | -0.30 | -20.83% | 7 | 206 | 31.43% |
| MSFT220617C00395000 | 2022-01-21 12:06PM EST | 2022-06-17 | 1.85 | 1.40 | 1.89 | -0.52 | -21.94% | 6 | 260 | 30.29% |
| MSFT220715C00395000 | 2022-01-21 10:27AM EST | 2022-07-15 | 2.45 | 2.00 | 2.59 | -0.20 | -7.55% | 159 | 476 | 29.88% |
| MSFT220819C00395000 | 2022-01-19 3:15PM EST | 2022-08-19 | 3.85 | 3.00 | 4.30 | 0.00 | - | 1 | 6 | 31.17% |
| MSFT220916C00395000 | 2022-01-21 11:25AM EST | 2022-09-16 | 4.55 | 3.10 | 5.10 | -0.70 | -13.33% | 6 | 361 | 30.77% |
| MSFT230120C00395000 | 2022-01-20 2:41PM EST | 2023-01-20 | 8.68 | 6.45 | 9.50 | 0.00 | - | 10 | 936 | 30.51% |
| MSFT230317C00395000 | 2022-01-20 1:05PM EST | 2023-03-17 | 11.50 | 7.90 | 12.00 | 0.00 | - | 30 | 166 | 31.01% |
| MSFT230616C00395000 | 2022-01-18 12:38PM EST | 2023-06-16 | 14.05 | 10.50 | 15.00 | 0.00 | - | 3 | 1,005 | 30.77% |
| MSFT240119C00395000 | 2022-01-21 3:59PM EST | 2024-01-19 | 20.38 | 17.80 | 22.10 | -1.97 | -8.81% | 5 | 189 | 30.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220218P00395000 | 2021-11-22 1:17PM EST | 2022-02-18 | 54.99 | 61.60 | 64.30 | 0.00 | - | - | 1 | 0.00% |
| MSFT220318P00395000 | 2021-12-13 3:56PM EST | 2022-03-18 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220414P00395000 | 2021-11-26 11:16AM EST | 2022-04-14 | 67.49 | 61.50 | 65.00 | 0.00 | - | 9 | 18 | 0.00% |
| MSFT220617P00395000 | 2021-12-01 2:57PM EST | 2022-06-17 | 67.40 | 62.10 | 64.70 | 0.00 | - | 2 | 24 | 0.00% |
| MSFT220916P00395000 | 2022-01-18 2:03PM EST | 2022-09-16 | 95.15 | 100.60 | 104.60 | 0.00 | - | 8 | 89 | 31.75% |
| MSFT230120P00395000 | 2021-12-14 10:54AM EST | 2023-01-20 | 82.37 | 89.65 | 91.70 | 0.00 | - | 2 | 86 | 0.00% |
| MSFT230317P00395000 | 2021-12-30 12:11PM EST | 2023-03-17 | 72.95 | 105.00 | 109.25 | 0.00 | - | 1 | 125 | 29.28% |
| MSFT230616P00395000 | 2021-12-02 12:31PM EST | 2023-06-16 | 84.77 | 77.85 | 81.70 | 0.00 | - | 50 | 317 | 0.00% |
| MSFT240119P00395000 | 2022-01-10 1:50PM EST | 2024-01-19 | 104.07 | 112.15 | 116.50 | 0.00 | - | 122 | 50 | 27.62% |
© 2022 Yahoo. Todos os direitos reservados.
