Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:215.00
Opções de comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00215000 | 2022-06-24 11:29AM EDT | 2022-07-01 | 48.68 | 50.65 | 53.50 | +17.39 | +55.58% | 1 | 2 | 107.96% |
| MSFT220708C00215000 | 2022-06-24 11:53AM EDT | 2022-07-08 | 48.96 | 50.70 | 54.20 | +15.84 | +47.83% | 2 | 3 | 84.79% |
| MSFT220715C00215000 | 2022-06-24 2:58PM EDT | 2022-07-15 | 50.64 | 51.00 | 53.60 | +9.64 | +23.51% | 17 | 112 | 60.64% |
| MSFT220722C00215000 | 2022-06-24 3:25PM EDT | 2022-07-22 | 50.25 | 51.25 | 54.55 | +6.11 | +13.84% | 1 | 2 | 62.11% |
| MSFT220819C00215000 | 2022-06-22 2:48PM EDT | 2022-08-19 | 44.05 | 52.70 | 56.00 | 0.00 | - | 1 | 39 | 51.48% |
| MSFT220916C00215000 | 2022-06-22 2:06PM EDT | 2022-09-16 | 45.63 | 55.20 | 56.85 | 0.00 | - | 1 | 164 | 45.17% |
| MSFT221021C00215000 | 2022-06-17 1:31PM EDT | 2022-10-21 | 43.65 | 55.70 | 58.20 | 0.00 | - | 23 | 28 | 41.86% |
| MSFT221118C00215000 | 2022-06-15 2:25PM EDT | 2022-11-18 | 45.10 | 57.40 | 60.60 | 0.00 | - | 5 | 2 | 43.41% |
| MSFT221216C00215000 | 2022-06-23 10:02AM EDT | 2022-12-16 | 51.30 | 58.40 | 61.70 | 0.00 | - | 12 | 17 | 42.03% |
| MSFT230120C00215000 | 2022-06-21 2:44PM EDT | 2023-01-20 | 50.80 | 60.35 | 63.35 | 0.00 | - | 1 | 955 | 41.35% |
| MSFT230317C00215000 | 2022-06-14 1:32PM EDT | 2023-03-17 | 48.15 | 62.70 | 66.00 | 0.00 | - | 25 | 226 | 40.83% |
| MSFT230616C00215000 | 2022-06-16 2:58PM EDT | 2023-06-16 | 51.25 | 66.50 | 70.15 | 0.00 | - | 12 | 120 | 40.53% |
| MSFT230915C00215000 | 2022-06-09 1:24PM EDT | 2023-09-15 | 74.75 | 69.60 | 73.90 | 0.00 | - | 5 | 5 | 40.31% |
| MSFT240119C00215000 | 2022-06-23 3:53PM EDT | 2024-01-19 | 69.51 | 74.50 | 78.50 | 0.00 | - | 1 | 105 | 39.99% |
| MSFT240621C00215000 | 2022-06-24 10:52AM EDT | 2024-06-21 | 78.75 | 78.50 | 83.00 | +7.45 | +10.45% | 1 | 274 | 39.26% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00215000 | 2022-06-24 12:28PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 55 | 1,962 | 64.84% |
| MSFT220708P00215000 | 2022-06-24 3:43PM EDT | 2022-07-08 | 0.08 | 0.06 | 0.09 | -0.12 | -60.00% | 35 | 563 | 50.98% |
| MSFT220715P00215000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 0.22 | 0.15 | 0.26 | -0.24 | -52.17% | 339 | 4,158 | 48.00% |
| MSFT220722P00215000 | 2022-06-24 3:58PM EDT | 2022-07-22 | 0.39 | 0.34 | 0.42 | -0.42 | -51.85% | 30 | 117 | 44.85% |
| MSFT220729P00215000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 0.83 | 0.73 | 0.87 | -0.65 | -43.92% | 58 | 153 | 46.17% |
| MSFT220805P00215000 | 2022-06-24 2:01PM EDT | 2022-08-05 | 1.23 | 0.88 | 1.33 | +1.23 | - | 5 | - | 46.35% |
| MSFT220819P00215000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 1.70 | 1.53 | 1.73 | -1.00 | -37.04% | 239 | 5,635 | 42.76% |
| MSFT220916P00215000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 2.65 | 2.55 | 2.74 | -1.30 | -32.91% | 164 | 3,476 | 39.59% |
| MSFT221021P00215000 | 2022-06-24 1:27PM EDT | 2022-10-21 | 4.35 | 3.80 | 4.00 | -1.15 | -20.91% | 9 | 607 | 37.43% |
| MSFT221118P00215000 | 2022-06-24 3:50PM EDT | 2022-11-18 | 5.50 | 5.10 | 5.45 | -1.60 | -22.54% | 147 | 489 | 37.53% |
| MSFT221216P00215000 | 2022-06-24 12:21PM EDT | 2022-12-16 | 6.60 | 5.70 | 6.35 | -1.30 | -16.46% | 9 | 170 | 36.43% |
| MSFT230120P00215000 | 2022-06-24 3:41PM EDT | 2023-01-20 | 7.45 | 6.75 | 7.45 | -2.10 | -21.99% | 16 | 3,792 | 35.43% |
| MSFT230317P00215000 | 2022-06-24 12:50PM EDT | 2023-03-17 | 9.35 | 8.30 | 9.00 | -1.35 | -12.62% | 1 | 993 | 34.08% |
| MSFT230616P00215000 | 2022-06-24 10:47AM EDT | 2023-06-16 | 11.90 | 10.45 | 12.80 | -1.50 | -11.19% | 23 | 367 | 34.59% |
| MSFT230915P00215000 | 2022-06-16 10:32AM EDT | 2023-09-15 | 19.30 | 11.85 | 15.50 | 0.00 | - | 49 | 50 | 34.00% |
| MSFT240119P00215000 | 2022-06-24 3:44PM EDT | 2024-01-19 | 16.05 | 14.00 | 16.55 | -2.05 | -11.33% | 267 | 926 | 31.08% |
| MSFT240621P00215000 | 2022-06-23 12:04PM EDT | 2024-06-21 | 21.00 | 16.35 | 20.50 | 0.00 | - | 4 | 33 | 31.04% |
© 2022 Yahoo. Todos os direitos reservados.
