Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:120.00
Opções de comprapara10 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00120000 | 2022-11-04 1:59PM EST | 2023-02-17 | 100.95 | 134.85 | 137.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00120000 | 2023-02-07 11:33AM EST | 2023-03-17 | 144.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230421C00120000 | 2023-02-01 3:45PM EST | 2023-04-21 | 134.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00120000 | 2023-02-07 3:46PM EST | 2023-06-16 | 148.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00120000 | 2023-02-02 10:41AM EST | 2023-09-15 | 142.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240119C00120000 | 2023-02-06 10:23AM EST | 2024-01-19 | 139.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621C00120000 | 2023-02-08 1:54PM EST | 2024-06-21 | 154.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00120000 | 2023-02-01 9:51AM EST | 2025-01-17 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00120000 | 2023-02-07 1:34PM EST | 2025-06-20 | 152.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Opções de vendapara10 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00120000 | 2023-02-08 1:19PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230317P00120000 | 2023-02-06 10:38AM EST | 2023-03-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230421P00120000 | 2023-02-07 3:11PM EST | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MSFT230616P00120000 | 2023-02-08 1:29PM EST | 2023-06-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT230721P00120000 | 2023-02-06 10:43AM EST | 2023-07-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230818P00120000 | 2023-01-25 10:29AM EST | 2023-08-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSFT230915P00120000 | 2023-02-08 1:23PM EST | 2023-09-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MSFT240119P00120000 | 2023-02-08 11:27AM EST | 2024-01-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240621P00120000 | 2023-02-08 12:35PM EST | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT250117P00120000 | 2023-02-07 1:21PM EST | 2025-01-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00120000 | 2023-02-08 3:38PM EST | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
© 2023 Yahoo. Todos os direitos reservados.
