Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:11PM EDT. Mercado aberto.
Preço de exercício:305.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708C00305000 | 2022-07-01 2:06PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 428 | 59.38% |
| MSFT220715C00305000 | 2022-07-07 11:00AM EDT | 2022-07-15 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 51 | 5,245 | 33.20% |
| MSFT220722C00305000 | 2022-07-07 11:37AM EDT | 2022-07-22 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 3 | 284 | 27.64% |
| MSFT220729C00305000 | 2022-07-07 11:07AM EDT | 2022-07-29 | 0.31 | 0.29 | 0.32 | -0.02 | -6.06% | 21 | 233 | 29.22% |
| MSFT220805C00305000 | 2022-07-07 10:43AM EDT | 2022-08-05 | 0.60 | 0.47 | 0.58 | +0.09 | +17.65% | 2 | 44 | 28.78% |
| MSFT220812C00305000 | 2022-07-07 11:50AM EDT | 2022-08-12 | 0.76 | 0.70 | 0.85 | -0.08 | -9.52% | 4 | 46 | 28.25% |
| MSFT220819C00305000 | 2022-07-07 11:45AM EDT | 2022-08-19 | 0.99 | 1.00 | 1.04 | -0.01 | -1.00% | 20 | 8,763 | 27.20% |
| MSFT220916C00305000 | 2022-07-07 11:40AM EDT | 2022-09-16 | 2.23 | 2.32 | 2.38 | -0.05 | -2.19% | 169 | 3,950 | 26.85% |
| MSFT221021C00305000 | 2022-07-07 11:17AM EDT | 2022-10-21 | 4.55 | 4.45 | 4.60 | +0.24 | +5.57% | 70 | 1,325 | 27.79% |
| MSFT221118C00305000 | 2022-07-06 3:46PM EDT | 2022-11-18 | 6.50 | 6.35 | 6.85 | 0.00 | - | 73 | 678 | 29.20% |
| MSFT230120C00305000 | 2022-07-06 3:35PM EDT | 2023-01-20 | 10.25 | 9.85 | 10.30 | 0.00 | - | 143 | 2,828 | 29.26% |
| MSFT230317C00305000 | 2022-07-06 2:51PM EDT | 2023-03-17 | 13.41 | 13.15 | 13.80 | 0.00 | - | 101 | 1,481 | 30.16% |
| MSFT230616C00305000 | 2022-07-07 10:25AM EDT | 2023-06-16 | 18.75 | 18.05 | 18.90 | +0.35 | +1.90% | 2 | 2,239 | 31.07% |
| MSFT240119C00305000 | 2022-07-07 9:32AM EDT | 2024-01-19 | 26.97 | 26.55 | 30.50 | -1.08 | -3.85% | 6 | 1,637 | 33.26% |
| MSFT240621C00305000 | 2022-07-07 10:17AM EDT | 2024-06-21 | 34.55 | 32.80 | 34.20 | +5.55 | +19.14% | 107 | 158 | 31.94% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708P00305000 | 2022-06-13 12:57PM EDT | 2022-07-08 | 58.58 | 36.60 | 37.55 | 0.00 | - | - | 0 | 100.78% |
| MSFT220715P00305000 | 2022-07-06 10:26AM EDT | 2022-07-15 | 40.15 | 35.60 | 37.75 | 0.00 | - | 150 | 158 | 52.00% |
| MSFT220722P00305000 | 2022-06-13 9:45AM EDT | 2022-07-22 | 58.30 | 36.10 | 38.25 | 0.00 | - | 1 | 0 | 45.24% |
| MSFT220729P00305000 | 2022-07-06 3:26PM EDT | 2022-07-29 | 37.39 | 36.75 | 38.25 | 0.00 | - | 1 | 1 | 37.73% |
| MSFT220819P00305000 | 2022-07-06 3:27PM EDT | 2022-08-19 | 38.26 | 37.00 | 38.80 | 0.00 | - | 3 | 850 | 30.52% |
| MSFT220916P00305000 | 2022-07-06 3:39PM EDT | 2022-09-16 | 39.50 | 38.45 | 39.35 | 0.00 | - | 5 | 1,999 | 26.03% |
| MSFT221021P00305000 | 2022-07-06 10:37AM EDT | 2022-10-21 | 43.98 | 39.15 | 40.95 | 0.00 | - | 1 | 407 | 25.75% |
| MSFT221118P00305000 | 2022-07-05 12:52PM EDT | 2022-11-18 | 50.90 | 41.80 | 43.45 | 0.00 | - | 10 | 421 | 28.08% |
| MSFT230120P00305000 | 2022-07-07 10:09AM EDT | 2023-01-20 | 44.77 | 44.05 | 44.50 | -7.38 | -14.15% | 10 | 3,063 | 24.84% |
| MSFT230317P00305000 | 2022-06-24 9:32AM EDT | 2023-03-17 | 51.24 | 46.30 | 47.20 | 0.00 | - | 1 | 507 | 25.48% |
| MSFT230616P00305000 | 2022-07-01 2:55PM EDT | 2023-06-16 | 55.85 | 49.00 | 51.50 | 0.00 | - | 2 | 691 | 26.43% |
| MSFT240119P00305000 | 2022-07-01 9:41AM EDT | 2024-01-19 | 62.83 | 54.10 | 56.40 | 0.00 | - | 2 | 157 | 24.61% |
| MSFT240621P00305000 | 2022-07-01 12:14PM EDT | 2024-06-21 | 66.25 | 56.60 | 59.80 | 0.00 | - | 3 | 17 | 24.15% |
© 2022 Yahoo. Todos os direitos reservados.
