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:140.00
Opções de comprapara9 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00140000 | 2022-11-15 12:47PM EST | 2022-12-16 | 104.74 | 113.80 | 116.85 | 0.00 | - | 7 | 7 | 154.59% |
| MSFT230120C00140000 | 2022-11-28 3:39PM EST | 2023-01-20 | 102.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230217C00140000 | 2022-11-30 9:45AM EST | 2023-02-17 | 105.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00140000 | 2022-11-14 2:47PM EST | 2023-03-17 | 104.50 | 115.25 | 117.50 | 0.00 | - | 1 | 284 | 67.93% |
| MSFT230421C00140000 | 2022-11-10 12:58PM EST | 2023-04-21 | 102.05 | 116.00 | 118.50 | 0.00 | - | 4 | 162 | 65.31% |
| MSFT230616C00140000 | 2022-11-10 12:58PM EST | 2023-06-16 | 103.15 | 116.55 | 119.50 | 0.00 | - | 6 | 64 | 59.14% |
| MSFT230915C00140000 | 2022-11-17 11:40AM EST | 2023-09-15 | 107.32 | 118.50 | 121.45 | 0.00 | - | 4 | 321 | 55.78% |
| MSFT240119C00140000 | 2022-11-30 2:37PM EST | 2024-01-19 | 116.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240621C00140000 | 2022-11-28 2:35PM EST | 2024-06-21 | 112.41 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| MSFT250117C00140000 | 2022-12-02 3:39PM EST | 2025-01-17 | 127.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opções de vendapara9 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00140000 | 2022-12-01 3:49PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| MSFT230120P00140000 | 2022-12-02 3:25PM EST | 2023-01-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 25.00% |
| MSFT230217P00140000 | 2022-12-02 3:43PM EST | 2023-02-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 25.00% |
| MSFT230317P00140000 | 2022-12-02 3:39PM EST | 2023-03-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT230421P00140000 | 2022-12-02 9:42AM EST | 2023-04-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230616P00140000 | 2022-12-02 3:55PM EST | 2023-06-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT230721P00140000 | 2022-12-02 1:14PM EST | 2023-07-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT230915P00140000 | 2022-11-17 11:46AM EST | 2023-09-15 | 2.20 | 0.90 | 2.47 | 0.00 | - | 1 | 169 | 46.56% |
| MSFT240119P00140000 | 2022-12-01 10:16AM EST | 2024-01-19 | 2.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240621P00140000 | 2022-11-29 2:10PM EST | 2024-06-21 | 4.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT250117P00140000 | 2022-12-02 11:16AM EST | 2025-01-17 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2022 Yahoo. Todos os direitos reservados.
