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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00310000 | 2022-06-24 12:18PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.15 | 0.00 | - | 39 | 556 | 50.39% |
| MSFT220708C00310000 | 2022-06-24 3:17PM EDT | 2022-07-08 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 26 | 62 | 33.99% |
| MSFT220715C00310000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 0.10 | 0.09 | 0.13 | +0.01 | +11.11% | 446 | 5,080 | 29.83% |
| MSFT220722C00310000 | 2022-06-24 11:50AM EDT | 2022-07-22 | 0.18 | 0.17 | 0.25 | +0.03 | +20.00% | 13 | 98 | 28.47% |
| MSFT220729C00310000 | 2022-06-24 3:54PM EDT | 2022-07-29 | 0.47 | 0.45 | 0.60 | +0.13 | +38.24% | 17 | 89 | 29.91% |
| MSFT220805C00310000 | 2022-06-24 2:50PM EDT | 2022-08-05 | 0.58 | 0.43 | 1.12 | +0.58 | - | 14 | - | 31.36% |
| MSFT220819C00310000 | 2022-06-24 3:51PM EDT | 2022-08-19 | 1.10 | 1.17 | 1.29 | +0.27 | +32.53% | 200 | 3,273 | 28.05% |
| MSFT220916C00310000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 2.35 | 2.35 | 2.50 | +0.60 | +34.29% | 95 | 5,609 | 27.52% |
| MSFT221021C00310000 | 2022-06-24 3:19PM EDT | 2022-10-21 | 3.80 | 4.15 | 4.60 | +0.63 | +19.87% | 70 | 1,741 | 28.42% |
| MSFT221118C00310000 | 2022-06-24 3:41PM EDT | 2022-11-18 | 5.55 | 6.00 | 6.45 | +0.85 | +18.09% | 19 | 745 | 29.21% |
| MSFT221216C00310000 | 2022-06-24 3:53PM EDT | 2022-12-16 | 7.10 | 6.75 | 7.65 | +1.40 | +24.56% | 9 | 1,674 | 28.79% |
| MSFT230120C00310000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 9.05 | 8.95 | 9.50 | +1.60 | +21.48% | 170 | 4,568 | 29.01% |
| MSFT230317C00310000 | 2022-06-24 2:31PM EDT | 2023-03-17 | 11.60 | 10.60 | 13.25 | +1.50 | +14.85% | 5 | 1,385 | 30.42% |
| MSFT230616C00310000 | 2022-06-24 11:17AM EDT | 2023-06-16 | 15.80 | 16.55 | 17.80 | +2.70 | +20.61% | 111 | 4,112 | 30.88% |
| MSFT230915C00310000 | 2022-06-24 11:25AM EDT | 2023-09-15 | 19.50 | 18.85 | 22.25 | +3.29 | +20.30% | 3 | 17 | 31.48% |
| MSFT240119C00310000 | 2022-06-24 3:48PM EDT | 2024-01-19 | 25.05 | 24.90 | 26.45 | +2.90 | +13.09% | 25 | 3,101 | 31.01% |
| MSFT240621C00310000 | 2022-06-24 9:30AM EDT | 2024-06-21 | 30.60 | 30.00 | 34.70 | +2.20 | +7.75% | 20 | 309 | 33.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00310000 | 2022-06-17 3:50PM EDT | 2022-07-01 | 61.85 | 40.90 | 44.45 | 0.00 | - | 5 | 0 | 64.94% |
| MSFT220708P00310000 | 2022-06-16 9:33AM EDT | 2022-07-08 | 64.10 | 41.65 | 44.45 | 0.00 | - | 1 | 0 | 50.73% |
| MSFT220715P00310000 | 2022-06-24 3:50PM EDT | 2022-07-15 | 44.59 | 41.60 | 44.50 | -7.81 | -14.90% | 6 | 311 | 53.93% |
| MSFT220722P00310000 | 2022-06-15 9:39AM EDT | 2022-07-22 | 61.85 | 41.35 | 44.45 | 0.00 | - | 3 | 0 | 46.11% |
| MSFT220729P00310000 | 2022-06-16 2:26PM EDT | 2022-07-29 | 66.17 | 40.30 | 44.85 | 0.00 | - | - | 10 | 43.27% |
| MSFT220819P00310000 | 2022-06-24 3:50PM EDT | 2022-08-19 | 45.29 | 42.05 | 45.25 | -9.17 | -16.84% | 6 | 446 | 35.65% |
| MSFT220916P00310000 | 2022-06-23 3:56PM EDT | 2022-09-16 | 52.31 | 43.65 | 46.05 | 0.00 | - | 6 | 1,941 | 31.48% |
| MSFT221021P00310000 | 2022-06-23 3:58PM EDT | 2022-10-21 | 53.67 | 44.25 | 47.55 | 0.00 | - | 1 | 434 | 29.92% |
| MSFT221118P00310000 | 2022-06-15 12:05PM EDT | 2022-11-18 | 62.48 | 44.70 | 48.20 | 0.00 | - | 3 | 175 | 28.18% |
| MSFT221216P00310000 | 2022-06-23 11:00AM EDT | 2022-12-16 | 55.50 | 46.60 | 49.65 | 0.00 | - | 2 | 48 | 28.31% |
| MSFT230120P00310000 | 2022-06-24 3:56PM EDT | 2023-01-20 | 49.80 | 47.80 | 50.70 | -6.60 | -11.70% | 8 | 2,273 | 27.42% |
| MSFT230317P00310000 | 2022-06-23 11:04AM EDT | 2023-03-17 | 58.35 | 49.75 | 52.85 | 0.00 | - | 1 | 1,821 | 27.12% |
| MSFT230616P00310000 | 2022-06-21 3:12PM EDT | 2023-06-16 | 63.05 | 52.50 | 55.35 | 0.00 | - | 12 | 573 | 26.06% |
| MSFT230915P00310000 | 2022-06-16 12:57PM EDT | 2023-09-15 | 71.95 | 53.50 | 57.95 | 0.00 | - | 7 | 7 | 25.66% |
| MSFT240119P00310000 | 2022-06-23 10:40AM EDT | 2024-01-19 | 65.37 | 56.50 | 60.10 | 0.00 | - | 1 | 992 | 24.38% |
| MSFT240621P00310000 | 2022-06-16 3:01PM EDT | 2024-06-21 | 77.71 | 60.30 | 63.95 | 0.00 | - | 2 | 141 | 24.31% |
© 2022 Yahoo. Todos os direitos reservados.
