Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:02PM EDT. Mercado aberto.
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715C00150000 | 2022-06-24 12:52PM EDT | 2022-07-15 | 113.60 | 110.35 | 113.30 | 0.00 | - | 1 | 14 | 123.83% |
| MSFT220819C00150000 | 2022-06-30 11:41AM EDT | 2022-08-19 | 107.80 | 110.75 | 113.60 | 0.00 | - | 3 | 13 | 77.00% |
| MSFT220916C00150000 | 2022-06-29 10:42AM EDT | 2022-09-16 | 112.00 | 111.35 | 113.75 | 0.00 | - | 1 | 589 | 67.53% |
| MSFT221021C00150000 | 2022-06-15 11:37AM EDT | 2022-10-21 | 100.95 | 111.95 | 113.95 | 0.00 | - | 1 | 7 | 60.03% |
| MSFT221118C00150000 | 2022-06-24 10:29AM EDT | 2022-11-18 | 117.30 | 112.90 | 114.30 | 0.00 | - | 2 | 7 | 58.62% |
| MSFT230120C00150000 | 2022-06-30 3:57PM EDT | 2023-01-20 | 109.00 | 113.55 | 115.65 | 0.00 | - | 2 | 778 | 53.65% |
| MSFT230317C00150000 | 2022-06-13 10:13AM EDT | 2023-03-17 | 102.15 | 114.25 | 116.45 | 0.00 | - | 20 | 199 | 50.33% |
| MSFT230616C00150000 | 2022-06-17 3:52PM EDT | 2023-06-16 | 104.85 | 115.65 | 118.20 | 0.00 | - | 1 | 93 | 51.14% |
| MSFT230915C00150000 | 2022-06-22 1:28PM EDT | 2023-09-15 | 113.00 | 117.30 | 120.05 | 0.00 | - | 2 | 4 | 49.44% |
| MSFT240119C00150000 | 2022-07-01 10:47AM EDT | 2024-01-19 | 114.25 | 119.15 | 122.70 | 0.00 | - | 1 | 595 | 48.09% |
| MSFT240621C00150000 | 2022-06-30 1:20PM EDT | 2024-06-21 | 119.35 | 121.35 | 124.60 | 0.00 | - | 4 | 125 | 45.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715P00150000 | 2022-07-01 2:42PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 879 | 96.88% |
| MSFT220819P00150000 | 2022-07-05 2:32PM EDT | 2022-08-19 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 61 | 1,847 | 61.13% |
| MSFT220916P00150000 | 2022-07-05 12:24PM EDT | 2022-09-16 | 0.26 | 0.20 | 0.21 | -0.03 | -10.34% | 4 | 2,154 | 54.88% |
| MSFT221021P00150000 | 2022-06-24 2:40PM EDT | 2022-10-21 | 0.45 | 0.43 | 0.48 | 0.00 | - | 1 | 1,126 | 50.78% |
| MSFT221118P00150000 | 2022-06-27 11:35AM EDT | 2022-11-18 | 0.67 | 0.64 | 0.97 | 0.00 | - | 7 | 562 | 51.54% |
| MSFT221216P00150000 | 2022-07-01 2:54PM EDT | 2022-12-16 | 1.03 | 0.83 | 1.22 | 0.00 | - | 1 | 33 | 49.07% |
| MSFT230120P00150000 | 2022-07-05 9:51AM EDT | 2023-01-20 | 1.50 | 1.25 | 1.40 | +0.09 | +6.38% | 1 | 10,935 | 45.83% |
| MSFT230317P00150000 | 2022-06-27 3:55PM EDT | 2023-03-17 | 1.75 | 1.63 | 2.28 | 0.00 | - | 15 | 582 | 45.03% |
| MSFT230616P00150000 | 2022-06-28 3:43PM EDT | 2023-06-16 | 2.88 | 2.55 | 2.99 | 0.00 | - | 2 | 443 | 41.28% |
| MSFT230915P00150000 | 2022-06-21 11:45AM EDT | 2023-09-15 | 4.15 | 2.97 | 4.05 | 0.00 | - | 13 | 53 | 39.78% |
| MSFT240119P00150000 | 2022-07-05 2:32PM EDT | 2024-01-19 | 4.80 | 4.40 | 5.40 | -0.20 | -4.00% | 1 | 861 | 38.04% |
| MSFT240621P00150000 | 2022-06-28 3:22PM EDT | 2024-06-21 | 6.60 | 5.45 | 6.95 | 0.00 | - | 9 | 1,117 | 36.46% |
© 2022 Yahoo. Todos os direitos reservados.
