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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00340000 | 2022-06-22 11:23AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 27 | 82.81% |
| MSFT220708C00340000 | 2022-06-06 1:04PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.30% |
| MSFT220715C00340000 | 2022-06-24 3:52PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.04 | 0.00 | - | 114 | 2,421 | 40.23% |
| MSFT220722C00340000 | 2022-06-24 1:24PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.20 | +0.01 | +33.33% | 13 | 5 | 41.99% |
| MSFT220819C00340000 | 2022-06-22 2:04PM EDT | 2022-08-19 | 0.12 | 0.14 | 0.21 | 0.00 | - | 7 | 772 | 29.35% |
| MSFT220916C00340000 | 2022-06-24 3:45PM EDT | 2022-09-16 | 0.46 | 0.47 | 0.68 | +0.05 | +12.20% | 69 | 5,116 | 28.93% |
| MSFT221021C00340000 | 2022-06-24 3:54PM EDT | 2022-10-21 | 1.10 | 1.06 | 1.26 | +0.32 | +41.03% | 3 | 1,169 | 27.47% |
| MSFT221118C00340000 | 2022-06-24 3:58PM EDT | 2022-11-18 | 1.87 | 1.78 | 2.04 | +0.56 | +42.75% | 7 | 607 | 27.63% |
| MSFT221216C00340000 | 2022-06-24 3:03PM EDT | 2022-12-16 | 2.38 | 2.47 | 2.93 | +0.62 | +35.23% | 24 | 386 | 27.83% |
| MSFT230120C00340000 | 2022-06-24 3:54PM EDT | 2023-01-20 | 3.60 | 3.50 | 3.80 | +0.70 | +24.14% | 57 | 10,858 | 27.36% |
| MSFT230317C00340000 | 2022-06-24 3:23PM EDT | 2023-03-17 | 5.60 | 5.55 | 6.95 | +0.85 | +17.89% | 165 | 2,464 | 29.64% |
| MSFT230616C00340000 | 2022-06-24 2:51PM EDT | 2023-06-16 | 8.76 | 9.00 | 10.00 | +1.28 | +17.11% | 15 | 1,785 | 29.39% |
| MSFT230915C00340000 | 2022-06-24 1:42PM EDT | 2023-09-15 | 11.65 | 10.50 | 13.60 | +0.90 | +8.37% | 65 | 2,680 | 29.91% |
| MSFT240119C00340000 | 2022-06-24 11:06AM EDT | 2024-01-19 | 16.70 | 15.65 | 18.75 | +2.10 | +14.38% | 32 | 1,873 | 30.75% |
| MSFT240621C00340000 | 2022-06-22 9:43AM EDT | 2024-06-21 | 17.91 | 20.70 | 25.50 | 0.00 | - | 3 | 264 | 32.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715P00340000 | 2022-06-21 12:47PM EDT | 2022-07-15 | 86.50 | 71.00 | 74.50 | 0.00 | - | 10 | 0 | 55.86% |
| MSFT220819P00340000 | 2022-06-15 10:44AM EDT | 2022-08-19 | 91.03 | 71.00 | 74.50 | 0.00 | - | 2 | 3 | 46.18% |
| MSFT220916P00340000 | 2022-06-21 1:12PM EDT | 2022-09-16 | 86.00 | 71.20 | 74.10 | 0.00 | - | 1 | 277 | 35.66% |
| MSFT221021P00340000 | 2022-06-13 1:12PM EDT | 2022-10-21 | 95.00 | 70.40 | 75.00 | 0.00 | - | 1 | 30 | 33.13% |
| MSFT221118P00340000 | 2022-06-08 3:34PM EDT | 2022-11-18 | 70.16 | 71.30 | 75.40 | 0.00 | - | 1 | 19 | 30.92% |
| MSFT221216P00340000 | 2022-06-14 12:18PM EDT | 2022-12-16 | 96.79 | 71.50 | 75.50 | 0.00 | - | 2 | 7 | 28.57% |
| MSFT230120P00340000 | 2022-06-14 11:11AM EDT | 2023-01-20 | 98.00 | 72.50 | 75.45 | 0.00 | - | 30 | 781 | 25.95% |
| MSFT230317P00340000 | 2022-06-23 1:03PM EDT | 2023-03-17 | 85.98 | 74.15 | 76.85 | 0.00 | - | 1 | 1,480 | 25.72% |
| MSFT230616P00340000 | 2022-06-23 1:03PM EDT | 2023-06-16 | 86.98 | 75.80 | 78.40 | 0.00 | - | 1 | 920 | 24.45% |
| MSFT230915P00340000 | 2022-06-15 11:19AM EDT | 2023-09-15 | 93.40 | 76.55 | 80.10 | 0.00 | - | 2 | 244 | 23.84% |
| MSFT240119P00340000 | 2022-06-24 9:32AM EDT | 2024-01-19 | 83.35 | 78.60 | 82.30 | -12.85 | -13.36% | 2 | 1,110 | 23.20% |
| MSFT240621P00340000 | 2022-06-21 3:59PM EDT | 2024-06-21 | 93.00 | 80.60 | 85.00 | 0.00 | - | 4 | 180 | 22.79% |
© 2022 Yahoo. Todos os direitos reservados.
