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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00360000 | 2022-05-19 2:24PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 0 | 124.22% |
| MSFT220715C00360000 | 2022-06-27 1:58PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,159 | 52.34% |
| MSFT220722C00360000 | 2022-06-21 3:58PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.13 | 0.00 | - | 8 | 33 | 53.71% |
| MSFT220729C00360000 | 2022-06-27 2:33PM EDT | 2022-07-29 | 0.01 | 0.00 | 1.51 | 0.00 | - | - | 32 | 61.40% |
| MSFT220819C00360000 | 2022-06-29 12:16PM EDT | 2022-08-19 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 3 | 740 | 34.38% |
| MSFT220916C00360000 | 2022-06-29 3:46PM EDT | 2022-09-16 | 0.13 | 0.09 | 0.19 | -0.03 | -18.75% | 6 | 4,334 | 30.86% |
| MSFT221021C00360000 | 2022-06-28 12:09PM EDT | 2022-10-21 | 0.32 | 0.27 | 0.39 | 0.00 | - | 1 | 863 | 28.57% |
| MSFT221118C00360000 | 2022-06-29 2:04PM EDT | 2022-11-18 | 0.61 | 0.41 | 0.74 | +0.11 | +22.00% | 8 | 483 | 28.49% |
| MSFT221216C00360000 | 2022-06-27 10:32AM EDT | 2022-12-16 | 1.17 | 0.78 | 0.99 | 0.00 | - | 2 | 28 | 27.49% |
| MSFT230120C00360000 | 2022-06-29 1:27PM EDT | 2023-01-20 | 1.47 | 1.40 | 1.55 | +0.17 | +13.08% | 2 | 7,288 | 27.42% |
| MSFT230317C00360000 | 2022-06-29 9:51AM EDT | 2023-03-17 | 2.76 | 2.25 | 3.05 | +0.23 | +9.09% | 1 | 2,625 | 28.50% |
| MSFT230616C00360000 | 2022-06-28 9:58AM EDT | 2023-06-16 | 5.10 | 4.25 | 5.25 | 0.00 | - | 8 | 999 | 28.55% |
| MSFT230915C00360000 | 2022-06-29 3:49PM EDT | 2023-09-15 | 7.31 | 6.15 | 8.90 | -0.84 | -10.31% | 108 | 1,026 | 30.26% |
| MSFT240119C00360000 | 2022-06-29 3:35PM EDT | 2024-01-19 | 11.20 | 9.40 | 13.00 | -0.95 | -7.82% | 189 | 796 | 30.81% |
| MSFT240621C00360000 | 2022-06-23 11:06AM EDT | 2024-06-21 | 14.70 | 14.25 | 17.90 | 0.00 | - | 1 | 71 | 31.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715P00360000 | 2022-05-12 3:59PM EDT | 2022-07-15 | 105.38 | 104.60 | 108.20 | 0.00 | - | 1 | 1 | 140.20% |
| MSFT220819P00360000 | 2022-06-13 12:39PM EDT | 2022-08-19 | 112.00 | 98.05 | 102.00 | 0.00 | - | 1 | 0 | 59.45% |
| MSFT220916P00360000 | 2022-06-16 10:24AM EDT | 2022-09-16 | 114.71 | 98.15 | 101.65 | 0.00 | - | 1 | 2 | 46.12% |
| MSFT221021P00360000 | 2022-06-13 9:35AM EDT | 2022-10-21 | 114.23 | 98.00 | 101.50 | 0.00 | - | 1 | 0 | 37.79% |
| MSFT221118P00360000 | 2022-06-10 9:37AM EDT | 2022-11-18 | 101.85 | 98.50 | 101.10 | 0.00 | - | 1 | 0 | 32.09% |
| MSFT230120P00360000 | 2022-06-24 9:35AM EDT | 2023-01-20 | 96.00 | 99.25 | 100.85 | 0.00 | - | 4 | 91 | 25.70% |
| MSFT230317P00360000 | 2022-06-29 1:43PM EDT | 2023-03-17 | 100.37 | 99.60 | 101.25 | +0.49 | +0.49% | 10 | 715 | 24.27% |
| MSFT230616P00360000 | 2022-06-22 3:50PM EDT | 2023-06-16 | 107.53 | 99.90 | 102.10 | 0.00 | - | 180 | 116 | 23.12% |
| MSFT230915P00360000 | 2022-06-29 3:48PM EDT | 2023-09-15 | 102.43 | 100.55 | 102.60 | +4.24 | +4.32% | 6 | 178 | 21.62% |
| MSFT240119P00360000 | 2022-06-22 12:01PM EDT | 2024-01-19 | 107.80 | 101.55 | 104.50 | 0.00 | - | 6 | 54 | 21.90% |
| MSFT240621P00360000 | 2022-06-29 3:52PM EDT | 2024-06-21 | 104.93 | 103.00 | 105.90 | +3.04 | +2.98% | 6 | 29 | 21.02% |
© 2022 Yahoo. Todos os direitos reservados.
