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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00130000 | 2023-01-31 3:59PM EST | 2023-02-17 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317C00130000 | 2022-12-29 10:30AM EST | 2023-03-17 | 110.00 | 116.80 | 120.20 | 0.00 | - | 1 | 81 | 0.00% |
| MSFT230421C00130000 | 2023-02-08 2:41PM EST | 2023-04-21 | 138.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00130000 | 2022-11-14 2:44PM EST | 2023-06-16 | 116.01 | 117.30 | 119.50 | 0.00 | - | 1 | 57 | 0.00% |
| MSFT230818C00130000 | 2023-01-25 12:55PM EST | 2023-08-18 | 111.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915C00130000 | 2023-02-02 10:41AM EST | 2023-09-15 | 132.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240119C00130000 | 2023-02-08 11:40AM EST | 2024-01-19 | 143.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00130000 | 2023-02-06 2:44PM EST | 2024-06-21 | 133.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00130000 | 2023-01-18 2:07PM EST | 2025-01-17 | 117.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00130000 | 2023-02-03 2:33PM EST | 2025-06-20 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00130000 | 2023-02-02 3:18PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230317P00130000 | 2023-02-08 9:55AM EST | 2023-03-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230421P00130000 | 2023-02-07 12:53PM EST | 2023-04-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230616P00130000 | 2023-02-08 9:35AM EST | 2023-06-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT230721P00130000 | 2023-02-08 10:50AM EST | 2023-07-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230818P00130000 | 2023-02-01 1:16PM EST | 2023-08-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT230915P00130000 | 2023-02-08 3:39PM EST | 2023-09-15 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240119P00130000 | 2023-02-08 9:30AM EST | 2024-01-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00130000 | 2023-02-08 9:45AM EST | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT250117P00130000 | 2023-02-08 1:59PM EST | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT250620P00130000 | 2023-02-03 11:39AM EST | 2025-06-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2023 Yahoo. Todos os direitos reservados.
