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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00425000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 84.38% |
| MSFT220204C00425000 | 2022-01-21 10:37AM EST | 2022-02-04 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 1 | 53 | 68.36% |
| MSFT220211C00425000 | 2022-01-05 9:32AM EST | 2022-02-11 | 1.09 | 0.00 | 0.14 | 0.00 | - | 1 | 20 | 59.18% |
| MSFT220218C00425000 | 2022-01-21 10:34AM EST | 2022-02-18 | 0.03 | 0.00 | 0.13 | -0.01 | -25.00% | 2 | 638 | 50.59% |
| MSFT220225C00425000 | 2022-01-18 12:10AM EST | 2022-02-25 | 0.11 | 0.00 | 0.28 | 0.00 | - | - | 23 | 53.76% |
| MSFT220304C00425000 | 2022-01-18 12:10AM EST | 2022-03-04 | 0.17 | 0.00 | 2.14 | 0.00 | - | - | 51 | 60.55% |
| MSFT220318C00425000 | 2022-01-19 1:39PM EST | 2022-03-18 | 0.14 | 0.07 | 0.18 | 0.00 | - | 6 | 127 | 39.84% |
| MSFT220617C00425000 | 2022-01-20 1:01PM EST | 2022-06-17 | 1.00 | 0.58 | 1.02 | 0.00 | - | 22 | 401 | 31.80% |
| MSFT220715C00425000 | 2022-01-21 2:01PM EST | 2022-07-15 | 1.19 | 0.61 | 1.58 | -0.29 | -19.59% | 1 | 441 | 31.67% |
| MSFT220916C00425000 | 2022-01-21 9:55AM EST | 2022-09-16 | 2.18 | 2.01 | 2.45 | -0.10 | -4.39% | 8 | 897 | 29.80% |
| MSFT230120C00425000 | 2022-01-20 3:17PM EST | 2023-01-20 | 4.75 | 3.00 | 6.45 | -0.25 | -5.00% | 1 | 941 | 30.94% |
| MSFT230317C00425000 | 2022-01-11 3:19PM EST | 2023-03-17 | 8.15 | 4.45 | 8.15 | 0.00 | - | 2 | 607 | 30.94% |
| MSFT230616C00425000 | 2022-01-19 1:21PM EST | 2023-06-16 | 10.30 | 7.00 | 10.75 | 0.00 | - | 4 | 1,775 | 30.76% |
| MSFT240119C00425000 | 2022-01-21 12:44PM EST | 2024-01-19 | 16.10 | 12.65 | 17.10 | -1.81 | -10.11% | 4 | 82 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220318P00425000 | 2021-11-10 6:47AM EST | 2022-03-18 | 122.90 | 81.00 | 84.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT220617P00425000 | 2021-12-13 12:04AM EST | 2022-06-17 | 87.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220715P00425000 | 2021-12-16 12:23PM EST | 2022-07-15 | 103.10 | 114.05 | 117.90 | 0.00 | - | 8 | 15 | 0.00% |
| MSFT220916P00425000 | 2021-11-10 6:47AM EST | 2022-09-16 | 125.75 | 86.60 | 90.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230120P00425000 | 2022-01-11 10:47AM EST | 2023-01-20 | 119.18 | 130.70 | 134.55 | 0.00 | - | 1 | 5 | 29.72% |
| MSFT230317P00425000 | 2021-11-15 3:45PM EST | 2023-03-17 | 98.95 | 100.00 | 104.50 | 0.00 | - | 7 | 3 | 0.00% |
| MSFT230616P00425000 | 2021-12-20 3:06PM EST | 2023-06-16 | 116.30 | 133.05 | 137.85 | 0.00 | - | 2 | 3 | 28.90% |
| MSFT240119P00425000 | 2022-01-13 3:02PM EST | 2024-01-19 | 130.10 | 137.15 | 141.50 | 0.00 | - | 1 | 3 | 27.28% |
© 2022 Yahoo. Todos os direitos reservados.
