Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:09PM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708C00160000 | 2022-06-28 9:44AM EDT | 2022-07-08 | 105.05 | 99.60 | 99.80 | 0.00 | - | 1 | 1 | 244.63% |
| MSFT220715C00160000 | 2022-07-01 2:10PM EDT | 2022-07-15 | 96.90 | 99.40 | 100.35 | 0.00 | - | 1 | 17 | 154.30% |
| MSFT220819C00160000 | 2022-02-03 4:47PM EDT | 2022-08-19 | 143.54 | 129.20 | 134.00 | 0.00 | - | - | 22 | 253.40% |
| MSFT220916C00160000 | 2022-06-27 9:41AM EDT | 2022-09-16 | 107.20 | 98.95 | 101.85 | 0.00 | - | 1 | 783 | 65.72% |
| MSFT221021C00160000 | 2022-06-27 1:15PM EDT | 2022-10-21 | 106.75 | 100.25 | 101.95 | 0.00 | - | 2 | 15 | 59.47% |
| MSFT221118C00160000 | 2022-05-06 12:49PM EDT | 2022-11-18 | 119.98 | 110.35 | 114.50 | 0.00 | - | 12 | 12 | 95.32% |
| MSFT221216C00160000 | 2022-06-02 11:45AM EDT | 2022-12-16 | 110.72 | 99.90 | 103.80 | 0.00 | - | - | 1 | 52.19% |
| MSFT230120C00160000 | 2022-06-28 9:31AM EDT | 2023-01-20 | 107.80 | 102.05 | 104.20 | 0.00 | - | 1 | 1,971 | 52.45% |
| MSFT230317C00160000 | 2022-06-17 3:48PM EDT | 2023-03-17 | 94.65 | 103.30 | 105.05 | 0.00 | - | 1 | 52 | 52.09% |
| MSFT230616C00160000 | 2022-06-14 3:48PM EDT | 2023-06-16 | 94.75 | 105.05 | 107.20 | 0.00 | - | 3 | 129 | 49.57% |
| MSFT230915C00160000 | 2022-05-31 11:12AM EDT | 2023-09-15 | 118.75 | 105.90 | 108.75 | 0.00 | - | - | 1 | 46.98% |
| MSFT240119C00160000 | 2022-06-29 2:02PM EDT | 2024-01-19 | 111.80 | 108.80 | 112.15 | 0.00 | - | 1 | 1,161 | 46.56% |
| MSFT240621C00160000 | 2022-06-28 12:49PM EDT | 2024-06-21 | 113.50 | 110.85 | 114.85 | 0.00 | - | 4 | 25 | 44.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715P00160000 | 2022-07-01 2:42PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 892 | 85.94% |
| MSFT220722P00160000 | 2022-06-22 1:37PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 8 | 85.16% |
| MSFT220729P00160000 | 2022-07-05 1:43PM EDT | 2022-07-29 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 2 | 39 | 69.34% |
| MSFT220805P00160000 | 2022-07-01 3:14PM EDT | 2022-08-05 | 0.09 | 0.03 | 0.12 | 0.00 | - | 200 | 31 | 64.84% |
| MSFT220812P00160000 | 2022-07-01 11:11AM EDT | 2022-08-12 | 0.13 | 0.02 | 0.21 | 0.00 | - | 3 | 3 | 61.72% |
| MSFT220819P00160000 | 2022-07-01 3:40PM EDT | 2022-08-19 | 0.15 | 0.13 | 0.14 | 0.00 | - | 4 | 641 | 58.01% |
| MSFT220916P00160000 | 2022-06-30 9:56AM EDT | 2022-09-16 | 0.43 | 0.34 | 0.36 | -0.08 | -15.69% | 10 | 2,168 | 52.15% |
| MSFT221021P00160000 | 2022-06-30 9:48AM EDT | 2022-10-21 | 0.87 | 0.69 | 0.74 | 0.00 | - | 6 | 487 | 48.63% |
| MSFT221118P00160000 | 2022-07-01 3:42PM EDT | 2022-11-18 | 1.15 | 1.07 | 1.36 | 0.00 | - | 1 | 790 | 48.78% |
| MSFT221216P00160000 | 2022-06-27 9:59AM EDT | 2022-12-16 | 1.22 | 1.39 | 1.70 | 0.00 | - | 1 | 106 | 46.63% |
| MSFT230120P00160000 | 2022-07-05 1:25PM EDT | 2023-01-20 | 1.94 | 1.76 | 2.12 | +0.34 | +21.25% | 12 | 2,889 | 44.53% |
| MSFT230317P00160000 | 2022-06-28 3:16PM EDT | 2023-03-17 | 2.65 | 2.53 | 2.72 | 0.00 | - | 2 | 597 | 41.81% |
| MSFT230616P00160000 | 2022-06-22 12:21PM EDT | 2023-06-16 | 4.32 | 3.60 | 4.40 | 0.00 | - | 100 | 559 | 40.87% |
| MSFT230915P00160000 | 2022-07-05 11:05AM EDT | 2023-09-15 | 5.10 | 4.70 | 5.30 | +0.35 | +7.37% | 2 | 11 | 38.44% |
| MSFT240119P00160000 | 2022-06-24 11:02AM EDT | 2024-01-19 | 5.80 | 5.05 | 7.35 | 0.00 | - | 1 | 533 | 37.63% |
| MSFT240621P00160000 | 2022-06-22 10:02AM EDT | 2024-06-21 | 8.16 | 6.90 | 8.40 | 0.00 | - | 4 | 49 | 34.93% |
© 2022 Yahoo. Todos os direitos reservados.
