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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715C00190000 | 2022-06-30 1:55PM EDT | 2022-07-15 | 69.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT220729C00190000 | 2022-06-21 2:09PM EDT | 2022-07-29 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT220819C00190000 | 2022-06-30 1:52PM EDT | 2022-08-19 | 70.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00190000 | 2022-07-05 2:19PM EDT | 2022-09-16 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221021C00190000 | 2022-06-16 2:00PM EDT | 2022-10-21 | 60.10 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 0.00% |
| MSFT221118C00190000 | 2022-06-24 11:02AM EDT | 2022-11-18 | 79.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221216C00190000 | 2022-06-24 1:44PM EDT | 2022-12-16 | 78.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230120C00190000 | 2022-06-24 2:33PM EDT | 2023-01-20 | 80.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00190000 | 2022-06-28 12:13PM EDT | 2023-03-17 | 76.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00190000 | 2022-06-22 1:43PM EDT | 2023-06-16 | 77.49 | 0.00 | 0.00 | 0.00 | - | 48 | 189 | 0.00% |
| MSFT230915C00190000 | 2022-06-30 11:42AM EDT | 2023-09-15 | 81.91 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| MSFT240119C00190000 | 2022-07-01 2:24PM EDT | 2024-01-19 | 85.13 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| MSFT240621C00190000 | 2022-06-14 10:00AM EDT | 2024-06-21 | 81.35 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708P00190000 | 2022-07-05 11:52AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 50.00% |
| MSFT220715P00190000 | 2022-07-05 3:10PM EDT | 2022-07-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,199 | 50.00% |
| MSFT220722P00190000 | 2022-07-05 3:12PM EDT | 2022-07-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 25.00% |
| MSFT220729P00190000 | 2022-07-05 10:12AM EDT | 2022-07-29 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,523 | 25.00% |
| MSFT220805P00190000 | 2022-07-05 1:28PM EDT | 2022-08-05 | 0.36 | 0.00 | 0.00 | 0.00 | - | 113 | 113 | 25.00% |
| MSFT220812P00190000 | 2022-06-30 10:22AM EDT | 2022-08-12 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| MSFT220819P00190000 | 2022-07-05 3:53PM EDT | 2022-08-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT220916P00190000 | 2022-07-05 3:47PM EDT | 2022-09-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 28 | 1,264 | 12.50% |
| MSFT221021P00190000 | 2022-07-05 3:50PM EDT | 2022-10-21 | 1.93 | 0.00 | 0.00 | 0.00 | - | 290 | 1,553 | 12.50% |
| MSFT221118P00190000 | 2022-06-30 3:17PM EDT | 2022-11-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 56 | 2,303 | 12.50% |
| MSFT221216P00190000 | 2022-07-05 12:28PM EDT | 2022-12-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT230120P00190000 | 2022-07-05 12:29PM EDT | 2023-01-20 | 4.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT230317P00190000 | 2022-07-05 2:26PM EDT | 2023-03-17 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 6.25% |
| MSFT230616P00190000 | 2022-07-01 2:19PM EDT | 2023-06-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT230915P00190000 | 2022-07-01 2:04PM EDT | 2023-09-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 6.25% |
| MSFT240119P00190000 | 2022-07-05 12:13PM EDT | 2024-01-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621P00190000 | 2022-07-01 2:02PM EDT | 2024-06-21 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2022 Yahoo. Todos os direitos reservados.
