Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708C00180000 | 2022-07-01 12:43PM EDT | 2022-07-08 | 76.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT220715C00180000 | 2022-06-30 2:22PM EDT | 2022-07-15 | 78.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220729C00180000 | 2022-06-14 9:35AM EDT | 2022-07-29 | 65.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220812C00180000 | 2022-07-01 11:15AM EDT | 2022-08-12 | 78.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220819C00180000 | 2022-06-22 3:41PM EDT | 2022-08-19 | 74.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00180000 | 2022-06-30 9:52AM EDT | 2022-09-16 | 77.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT221021C00180000 | 2022-07-01 9:57AM EDT | 2022-10-21 | 80.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118C00180000 | 2022-06-21 10:51AM EDT | 2022-11-18 | 78.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230120C00180000 | 2022-06-29 9:31AM EDT | 2023-01-20 | 83.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230317C00180000 | 2022-07-01 9:34AM EDT | 2023-03-17 | 82.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00180000 | 2022-07-05 3:21PM EDT | 2023-06-16 | 90.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230915C00180000 | 2022-06-09 2:50PM EDT | 2023-09-15 | 102.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119C00180000 | 2022-07-05 11:29AM EDT | 2024-01-19 | 89.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240621C00180000 | 2022-06-22 12:50PM EDT | 2024-06-21 | 94.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708P00180000 | 2022-07-05 11:43AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220715P00180000 | 2022-07-05 12:49PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220722P00180000 | 2022-07-05 11:52AM EDT | 2022-07-22 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT220729P00180000 | 2022-07-05 1:26PM EDT | 2022-07-29 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MSFT220805P00180000 | 2022-07-05 12:45PM EDT | 2022-08-05 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT220819P00180000 | 2022-07-05 1:04PM EDT | 2022-08-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSFT220916P00180000 | 2022-07-01 2:40PM EDT | 2022-09-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT221021P00180000 | 2022-07-05 11:23AM EDT | 2022-10-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT221118P00180000 | 2022-07-05 12:24PM EDT | 2022-11-18 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT221216P00180000 | 2022-07-05 3:38PM EDT | 2022-12-16 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230120P00180000 | 2022-07-01 2:03PM EDT | 2023-01-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT230317P00180000 | 2022-07-05 12:27PM EDT | 2023-03-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616P00180000 | 2022-07-01 2:04PM EDT | 2023-06-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT230915P00180000 | 2022-06-30 11:05AM EDT | 2023-09-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240119P00180000 | 2022-07-01 3:12PM EDT | 2024-01-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240621P00180000 | 2022-06-16 1:02PM EDT | 2024-06-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. Todos os direitos reservados.
