Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:51PM EDT. Mercado aberto.
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715C00175000 | 2022-06-13 1:21PM EDT | 2022-07-15 | 70.31 | 85.75 | 88.95 | 0.00 | - | 11 | 51 | 108.79% |
| MSFT220722C00175000 | 2022-06-15 2:14PM EDT | 2022-07-22 | 75.95 | 85.75 | 89.20 | 0.00 | - | 3 | 3 | 90.72% |
| MSFT220819C00175000 | 2022-06-13 1:21PM EDT | 2022-08-19 | 72.22 | 86.25 | 89.60 | 0.00 | - | 11 | 19 | 65.21% |
| MSFT220916C00175000 | 2022-06-30 9:52AM EDT | 2022-09-16 | 82.02 | 87.25 | 89.80 | 0.00 | - | 5 | 825 | 57.52% |
| MSFT221021C00175000 | 2022-05-18 1:11PM EDT | 2022-10-21 | 85.47 | 77.20 | 78.95 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT221118C00175000 | 2022-05-17 12:45PM EDT | 2022-11-18 | 94.24 | 72.95 | 76.35 | 0.00 | - | 29 | 48 | 0.00% |
| MSFT230120C00175000 | 2022-06-28 1:59PM EDT | 2023-01-20 | 88.75 | 91.00 | 93.15 | 0.00 | - | 9 | 152 | 51.60% |
| MSFT230317C00175000 | 2022-06-21 1:13PM EDT | 2023-03-17 | 86.05 | 92.30 | 94.65 | 0.00 | - | 2 | 96 | 49.19% |
| MSFT230616C00175000 | 2022-05-26 3:50PM EDT | 2023-06-16 | 101.14 | 98.50 | 103.00 | 0.00 | - | 1 | 258 | 53.26% |
| MSFT230915C00175000 | 2022-06-09 3:49PM EDT | 2023-09-15 | 101.86 | 96.70 | 99.50 | 0.00 | - | - | 1 | 45.51% |
| MSFT240119C00175000 | 2022-06-21 3:39PM EDT | 2024-01-19 | 94.80 | 99.00 | 102.85 | 0.00 | - | 11 | 107 | 44.49% |
| MSFT240621C00175000 | 2022-06-30 2:43PM EDT | 2024-06-21 | 100.82 | 101.85 | 105.90 | 0.00 | - | 1 | 10 | 42.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708P00175000 | 2022-06-30 1:44PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| MSFT220715P00175000 | 2022-07-05 12:28PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,369 | 71.88% |
| MSFT220722P00175000 | 2022-06-28 3:54PM EDT | 2022-07-22 | 0.07 | 0.00 | 0.14 | 0.00 | - | 6 | 1,561 | 72.85% |
| MSFT220729P00175000 | 2022-06-30 2:26PM EDT | 2022-07-29 | 0.14 | 0.07 | 0.22 | 0.00 | - | 16 | 27 | 67.58% |
| MSFT220805P00175000 | 2022-07-05 12:47PM EDT | 2022-08-05 | 0.17 | 0.06 | 0.22 | -0.02 | -10.53% | 4 | 9 | 59.47% |
| MSFT220819P00175000 | 2022-07-05 2:53PM EDT | 2022-08-19 | 0.26 | 0.25 | 0.33 | -0.07 | -21.21% | 40 | 745 | 54.88% |
| MSFT220916P00175000 | 2022-07-05 9:35AM EDT | 2022-09-16 | 0.87 | 0.53 | 0.62 | +0.16 | +22.54% | 11 | 3,725 | 49.00% |
| MSFT221021P00175000 | 2022-06-30 10:11AM EDT | 2022-10-21 | 1.32 | 1.08 | 1.18 | -0.35 | -20.96% | 1 | 698 | 45.65% |
| MSFT221118P00175000 | 2022-07-05 1:34PM EDT | 2022-11-18 | 1.77 | 1.70 | 1.79 | -0.14 | -7.33% | 2 | 456 | 44.61% |
| MSFT221216P00175000 | 2022-07-05 1:07PM EDT | 2022-12-16 | 2.44 | 2.10 | 2.29 | -0.09 | -3.56% | 3 | 142 | 43.12% |
| MSFT230120P00175000 | 2022-07-05 11:40AM EDT | 2023-01-20 | 3.10 | 2.66 | 2.87 | +0.15 | +5.08% | 4 | 3,418 | 41.48% |
| MSFT230317P00175000 | 2022-06-29 1:26PM EDT | 2023-03-17 | 3.90 | 3.50 | 3.75 | 0.00 | - | 56 | 1,000 | 39.45% |
| MSFT230616P00175000 | 2022-07-01 1:32PM EDT | 2023-06-16 | 5.65 | 4.35 | 5.30 | 0.00 | - | 5 | 575 | 37.59% |
| MSFT230915P00175000 | 2022-07-05 12:14PM EDT | 2023-09-15 | 7.15 | 5.95 | 7.05 | -0.10 | -1.38% | 2 | 23 | 36.77% |
| MSFT240119P00175000 | 2022-07-01 2:08PM EDT | 2024-01-19 | 8.50 | 7.75 | 8.60 | 0.00 | - | 4 | 729 | 34.79% |
| MSFT240621P00175000 | 2022-06-23 10:07AM EDT | 2024-06-21 | 10.93 | 9.30 | 10.80 | 0.00 | - | 100 | 140 | 33.64% |
© 2022 Yahoo. Todos os direitos reservados.
