Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00125000 | 2022-09-22 9:07AM EST | 2023-02-17 | 116.77 | 117.55 | 120.05 | 0.00 | - | - | 1 | 0.00% |
| MSFT230317C00125000 | 2022-08-11 12:20PM EST | 2023-03-17 | 164.95 | 140.05 | 143.05 | 0.00 | - | 2 | 573 | 137.28% |
| MSFT230421C00125000 | 2023-01-05 10:42AM EST | 2023-04-21 | 102.10 | 132.55 | 135.85 | 0.00 | - | 2 | 83 | 0.00% |
| MSFT230519C00125000 | 2023-02-02 10:32AM EST | 2023-05-19 | 136.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616C00125000 | 2023-01-20 1:24PM EST | 2023-06-16 | 113.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00125000 | 2022-12-22 11:40AM EST | 2023-09-15 | 114.25 | 116.55 | 119.25 | 0.00 | - | 6 | 1,373 | 0.00% |
| MSFT240119C00125000 | 2023-02-06 10:11AM EST | 2024-01-19 | 136.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00125000 | 2023-02-06 3:45PM EST | 2024-06-21 | 137.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00125000 | 2023-01-27 12:43PM EST | 2025-01-17 | 132.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00125000 | 2023-02-02 3:35PM EST | 2025-06-20 | 145.50 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00125000 | 2023-01-30 3:04PM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT230317P00125000 | 2023-02-08 9:30AM EST | 2023-03-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230421P00125000 | 2023-02-07 12:44PM EST | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230519P00125000 | 2023-02-06 12:01PM EST | 2023-05-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT230616P00125000 | 2023-02-08 12:03PM EST | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230721P00125000 | 2023-02-06 10:45AM EST | 2023-07-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230818P00125000 | 2023-02-02 2:56PM EST | 2023-08-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230915P00125000 | 2023-02-07 1:10PM EST | 2023-09-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MSFT240119P00125000 | 2023-02-08 9:42AM EST | 2024-01-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621P00125000 | 2023-02-08 3:12PM EST | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MSFT250117P00125000 | 2023-02-08 12:42PM EST | 2025-01-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250620P00125000 | 2023-02-08 9:41AM EST | 2025-06-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2023 Yahoo. Todos os direitos reservados.
