Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:57PM EDT. Mercado aberto.
Preço de exercício:140.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00140000 | 2022-06-06 2:30PM EDT | 2022-08-19 | 129.96 | 119.65 | 121.95 | 0.00 | - | 3 | 4 | 100.17% |
| MSFT220916C00140000 | 2022-06-17 3:55PM EDT | 2022-09-16 | 109.20 | 119.70 | 122.05 | 0.00 | - | 10 | 565 | 79.96% |
| MSFT221021C00140000 | 2022-06-15 12:02PM EDT | 2022-10-21 | 110.50 | 120.40 | 122.25 | 0.00 | - | 1 | 2 | 70.24% |
| MSFT230120C00140000 | 2022-06-17 10:56AM EDT | 2023-01-20 | 108.00 | 121.30 | 123.00 | 0.00 | - | 3 | 154 | 56.71% |
| MSFT230317C00140000 | 2022-06-13 10:12AM EDT | 2023-03-17 | 111.15 | 122.10 | 124.30 | 0.00 | - | 2 | 273 | 54.68% |
| MSFT230616C00140000 | 2022-06-15 3:54PM EDT | 2023-06-16 | 119.25 | 123.25 | 126.10 | 0.00 | - | 1 | 46 | 51.64% |
| MSFT230915C00140000 | 2022-05-27 2:41PM EDT | 2023-09-15 | 136.24 | 131.05 | 136.00 | 0.00 | - | 2 | 1 | 64.84% |
| MSFT240119C00140000 | 2022-06-15 10:18AM EDT | 2024-01-19 | 118.75 | 126.30 | 129.65 | 0.00 | - | 2 | 96 | 50.48% |
| MSFT240621C00140000 | 2022-06-27 9:44AM EDT | 2024-06-21 | 133.58 | 127.80 | 131.60 | 0.00 | - | 1 | 40 | 47.77% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715P00140000 | 2022-06-22 2:43PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 855 | 109.38% |
| MSFT220819P00140000 | 2022-07-05 9:44AM EDT | 2022-08-19 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 3 | 649 | 67.38% |
| MSFT220916P00140000 | 2022-07-01 12:22PM EDT | 2022-09-16 | 0.19 | 0.14 | 0.16 | 0.00 | - | 2 | 769 | 58.01% |
| MSFT221021P00140000 | 2022-07-01 3:59PM EDT | 2022-10-21 | 0.35 | 0.32 | 0.37 | 0.00 | - | 2 | 323 | 53.52% |
| MSFT221118P00140000 | 2022-06-30 10:13AM EDT | 2022-11-18 | 0.75 | 0.47 | 0.76 | 0.00 | - | 5 | 502 | 52.22% |
| MSFT221216P00140000 | 2022-06-30 3:35PM EDT | 2022-12-16 | 0.83 | 0.67 | 0.97 | 0.00 | - | 1 | 47 | 51.51% |
| MSFT230120P00140000 | 2022-07-05 1:25PM EDT | 2023-01-20 | 1.05 | 0.83 | 1.24 | +0.06 | +6.06% | 4 | 1,114 | 49.01% |
| MSFT230317P00140000 | 2022-06-17 12:46PM EDT | 2023-03-17 | 2.15 | 1.27 | 1.77 | 0.00 | - | 10 | 454 | 46.58% |
| MSFT230616P00140000 | 2022-06-27 11:42AM EDT | 2023-06-16 | 2.00 | 1.60 | 2.55 | 0.00 | - | 1 | 557 | 43.41% |
| MSFT230915P00140000 | 2022-06-28 1:56PM EDT | 2023-09-15 | 2.85 | 2.68 | 3.20 | 0.00 | - | 7 | 114 | 40.83% |
| MSFT240119P00140000 | 2022-06-29 2:27PM EDT | 2024-01-19 | 3.75 | 3.60 | 4.35 | 0.00 | - | 1 | 4,044 | 39.00% |
| MSFT240621P00140000 | 2022-06-28 11:50AM EDT | 2024-06-21 | 4.93 | 3.80 | 5.65 | 0.00 | - | 2 | 60 | 37.24% |
© 2022 Yahoo. Todos os direitos reservados.
