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 comprapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00425000 | 2023-12-08 3:48PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 86 | 1,840 | 41.02% |
| MSFT231222C00425000 | 2023-12-08 3:56PM EST | 2023-12-22 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 4 | 295 | 29.40% |
| MSFT231229C00425000 | 2023-12-07 3:31PM EST | 2023-12-29 | 0.10 | 0.06 | 0.09 | 0.00 | - | 94 | 644 | 25.10% |
| MSFT240105C00425000 | 2023-12-07 3:58PM EST | 2024-01-05 | 0.17 | 0.13 | 0.16 | 0.00 | - | 41 | 131 | 23.27% |
| MSFT240112C00425000 | 2023-12-08 3:28PM EST | 2024-01-12 | 0.24 | 0.23 | 0.27 | -0.02 | -7.69% | 1 | 15 | 22.41% |
| MSFT240119C00425000 | 2023-12-08 3:58PM EST | 2024-01-19 | 0.37 | 0.36 | 0.39 | -0.04 | -9.76% | 43 | 4,972 | 21.68% |
| MSFT240126C00425000 | 2023-12-08 10:04AM EST | 2024-01-26 | 0.94 | 0.09 | 1.63 | +0.14 | +17.50% | - | - | 27.17% |
| MSFT240216C00425000 | 2023-12-08 12:20PM EST | 2024-02-16 | 2.20 | 2.21 | 2.27 | +0.07 | +3.29% | 34 | 1,353 | 24.70% |
| MSFT240315C00425000 | 2023-12-08 12:04PM EST | 2024-03-15 | 3.35 | 3.50 | 3.65 | +0.01 | +0.30% | 36 | 605 | 24.02% |
| MSFT240419C00425000 | 2023-12-08 12:10PM EST | 2024-04-19 | 5.60 | 5.55 | 5.85 | +0.51 | +10.02% | 2 | 210 | 24.28% |
| MSFT240517C00425000 | 2023-12-08 11:20AM EST | 2024-05-17 | 7.98 | 8.30 | 8.50 | +0.03 | +0.38% | 2 | 387 | 25.62% |
| MSFT240621C00425000 | 2023-12-08 1:34PM EST | 2024-06-21 | 10.36 | 10.55 | 10.80 | +0.35 | +3.50% | 28 | 1,831 | 25.80% |
| MSFT240719C00425000 | 2023-12-07 2:48PM EST | 2024-07-19 | 11.90 | 12.45 | 12.65 | 0.00 | - | 12 | 273 | 25.99% |
| MSFT240920C00425000 | 2023-12-06 12:42PM EST | 2024-09-20 | 17.25 | 17.25 | 17.60 | +0.90 | +5.50% | 3 | 588 | 27.16% |
| MSFT241220C00425000 | 2023-12-08 11:26AM EST | 2024-12-20 | 23.35 | 22.00 | 24.45 | +1.01 | +4.52% | 4 | 249 | 28.49% |
| MSFT250117C00425000 | 2023-12-07 10:25AM EST | 2025-01-17 | 24.00 | 25.80 | 26.25 | -0.44 | -1.80% | 2 | 212 | 28.68% |
| MSFT250620C00425000 | 2023-12-05 9:36AM EST | 2025-06-20 | 35.45 | 34.60 | 36.20 | +2.88 | +8.84% | 1 | 377 | 29.95% |
| MSFT251219C00425000 | 2023-12-08 10:14AM EST | 2025-12-19 | 44.13 | 45.20 | 46.25 | +0.78 | +1.80% | 22 | 181 | 30.78% |
| MSFT260116C00425000 | 2023-12-05 10:45AM EST | 2026-01-16 | 46.05 | 46.20 | 48.10 | 0.00 | - | 10 | 56 | 31.07% |
Opções de vendapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00425000 | 2023-11-15 3:37PM EST | 2023-12-15 | 54.65 | 50.15 | 51.45 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231222P00425000 | 2023-11-15 3:37PM EST | 2023-12-22 | 54.84 | 50.05 | 52.05 | 0.00 | - | 1 | 0 | 31.64% |
| MSFT231229P00425000 | 2023-11-28 3:08PM EST | 2023-12-29 | 43.55 | 50.00 | 51.85 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240119P00425000 | 2023-11-21 10:58AM EST | 2024-01-19 | 53.13 | 49.75 | 52.10 | 0.00 | - | 1 | 0 | 18.48% |
| MSFT240216P00425000 | 2023-12-06 9:36AM EST | 2024-02-16 | 51.79 | 49.85 | 51.75 | 0.00 | - | 2 | 32 | 0.00% |
| MSFT240315P00425000 | 2023-12-04 11:54AM EST | 2024-03-15 | 57.37 | 50.55 | 52.30 | 0.00 | - | 55 | 45 | 13.73% |
| MSFT240419P00425000 | 2023-11-29 2:49PM EST | 2024-04-19 | 46.74 | 50.65 | 52.30 | 0.00 | - | 2 | 3 | 11.78% |
| MSFT240517P00425000 | 2023-11-14 9:38AM EST | 2024-05-17 | 56.90 | 51.80 | 54.55 | 0.00 | - | - | 10 | 16.82% |
| MSFT240621P00425000 | 2023-12-04 10:55AM EST | 2024-06-21 | 62.83 | 52.80 | 55.05 | 0.00 | - | 4 | 5 | 16.06% |
| MSFT240719P00425000 | 2023-12-06 9:45AM EST | 2024-07-19 | 55.95 | 53.40 | 54.70 | 0.00 | - | 60 | 31 | 14.48% |
| MSFT240920P00425000 | 2023-12-05 3:34PM EST | 2024-09-20 | 58.28 | 55.70 | 57.40 | 0.00 | - | 4 | 86 | 16.05% |
| MSFT241220P00425000 | 2023-11-28 11:41AM EST | 2024-12-20 | 54.25 | 57.90 | 60.50 | 0.00 | - | 16 | 33 | 16.73% |
| MSFT250117P00425000 | 2023-12-04 1:33PM EST | 2025-01-17 | 64.05 | 59.35 | 60.85 | 0.00 | - | 2 | 35 | 16.42% |
| MSFT250620P00425000 | 2023-11-20 3:29PM EST | 2025-06-20 | 62.07 | 61.60 | 66.30 | 0.00 | - | 5 | 15 | 17.48% |
| MSFT251219P00425000 | 2023-11-02 1:59PM EST | 2025-12-19 | 86.50 | 66.45 | 70.40 | 0.00 | - | 1 | 5 | 17.33% |
| MSFT260116P00425000 | 2023-12-06 11:33AM EST | 2026-01-16 | 72.50 | 67.45 | 69.65 | 0.00 | - | 1 | 5 | 16.63% |
© 2023 Yahoo. Todos os direitos reservados.