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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00335000 | 2022-06-15 11:11AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.13 | 0.00 | - | 6 | 51 | 71.48% |
| MSFT220708C00335000 | 2022-06-24 9:52AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 6 | 4 | 54.10% |
| MSFT220715C00335000 | 2022-06-24 12:51PM EDT | 2022-07-15 | 0.03 | 0.01 | 0.05 | 0.00 | - | 46 | 2,230 | 38.09% |
| MSFT220722C00335000 | 2022-06-21 10:59AM EDT | 2022-07-22 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 38.18% |
| MSFT220729C00335000 | 2022-06-23 1:28PM EDT | 2022-07-29 | 0.08 | 0.08 | 0.12 | +0.08 | - | - | 2 | 32.42% |
| MSFT220819C00335000 | 2022-06-24 10:44AM EDT | 2022-08-19 | 0.24 | 0.24 | 0.30 | +0.03 | +14.29% | 80 | 1,344 | 29.13% |
| MSFT220916C00335000 | 2022-06-24 10:28AM EDT | 2022-09-16 | 0.66 | 0.61 | 0.74 | +0.16 | +32.00% | 80 | 2,745 | 27.80% |
| MSFT221021C00335000 | 2022-06-24 3:53PM EDT | 2022-10-21 | 1.35 | 1.34 | 1.50 | +0.33 | +32.35% | 560 | 478 | 27.12% |
| MSFT221118C00335000 | 2022-06-24 2:30PM EDT | 2022-11-18 | 2.03 | 2.20 | 2.55 | +0.23 | +12.78% | 8 | 1,319 | 27.89% |
| MSFT230120C00335000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 4.40 | 4.05 | 4.75 | +1.35 | +44.26% | 69 | 6,862 | 28.08% |
| MSFT230317C00335000 | 2022-06-24 3:40PM EDT | 2023-03-17 | 6.40 | 5.80 | 7.45 | +0.90 | +16.36% | 71 | 11,521 | 29.22% |
| MSFT230616C00335000 | 2022-06-24 3:26PM EDT | 2023-06-16 | 9.75 | 9.95 | 11.55 | +2.20 | +29.14% | 16 | 961 | 30.13% |
| MSFT240119C00335000 | 2022-06-24 11:07AM EDT | 2024-01-19 | 17.90 | 16.55 | 19.60 | +3.65 | +25.61% | 87 | 3,070 | 30.55% |
| MSFT240621C00335000 | 2022-06-24 3:54PM EDT | 2024-06-21 | 24.00 | 22.10 | 26.15 | +5.00 | +26.32% | 2 | 125 | 31.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00335000 | 2022-06-16 9:36AM EDT | 2022-07-01 | 87.90 | 66.10 | 69.50 | 0.00 | - | - | 0 | 96.09% |
| MSFT220715P00335000 | 2022-06-16 10:58AM EDT | 2022-07-15 | 90.70 | 66.05 | 69.50 | 0.00 | - | 2 | 1 | 52.20% |
| MSFT220819P00335000 | 2022-06-23 1:10PM EDT | 2022-08-19 | 79.10 | 66.15 | 69.50 | 0.00 | - | 2 | 2 | 43.71% |
| MSFT220916P00335000 | 2022-06-15 3:34PM EDT | 2022-09-16 | 80.00 | 66.05 | 69.20 | 0.00 | - | 2 | 108 | 34.29% |
| MSFT221021P00335000 | 2022-06-15 12:08PM EDT | 2022-10-21 | 85.92 | 65.75 | 70.00 | 0.00 | - | 2 | 294 | 31.55% |
| MSFT221118P00335000 | 2022-06-16 3:42PM EDT | 2022-11-18 | 91.00 | 67.00 | 70.50 | 0.00 | - | 10 | 41 | 29.77% |
| MSFT230120P00335000 | 2022-06-24 12:36PM EDT | 2023-01-20 | 72.86 | 68.60 | 71.10 | -16.92 | -18.85% | 3 | 1,153 | 26.20% |
| MSFT230317P00335000 | 2022-06-17 1:50PM EDT | 2023-03-17 | 86.82 | 69.40 | 72.55 | 0.00 | - | 9 | 437 | 25.82% |
| MSFT230616P00335000 | 2022-06-14 2:20PM EDT | 2023-06-16 | 93.10 | 71.65 | 74.25 | 0.00 | - | 34 | 664 | 24.61% |
| MSFT240119P00335000 | 2022-06-10 12:26PM EDT | 2024-01-19 | 87.10 | 75.00 | 77.75 | 0.00 | - | 4 | 386 | 22.80% |
| MSFT240621P00335000 | 2022-05-13 9:38AM EDT | 2024-06-21 | 89.80 | 86.50 | 91.50 | 0.00 | - | 1 | 114 | 30.41% |
© 2022 Yahoo. Todos os direitos reservados.
