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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708C00195000 | 2022-06-29 2:27PM EDT | 2022-07-08 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220715C00195000 | 2022-06-21 9:56AM EDT | 2022-07-15 | 58.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220722C00195000 | 2022-06-16 10:30AM EDT | 2022-07-22 | 51.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220819C00195000 | 2022-06-17 9:57AM EDT | 2022-08-19 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00195000 | 2022-06-22 10:59AM EDT | 2022-09-16 | 64.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221021C00195000 | 2022-06-15 12:36PM EDT | 2022-10-21 | 60.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT221118C00195000 | 2022-06-24 11:01AM EDT | 2022-11-18 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00195000 | 2022-06-28 3:06PM EDT | 2023-01-20 | 69.45 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MSFT230317C00195000 | 2022-06-17 2:40PM EDT | 2023-03-17 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00195000 | 2022-06-13 10:40AM EDT | 2023-06-16 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00195000 | 2022-06-22 10:02AM EDT | 2023-09-15 | 75.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119C00195000 | 2022-06-24 10:40AM EDT | 2024-01-19 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00195000 | 2022-06-14 9:50AM EDT | 2024-06-21 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708P00195000 | 2022-07-05 9:56AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220715P00195000 | 2022-07-05 3:55PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MSFT220722P00195000 | 2022-07-01 3:40PM EDT | 2022-07-22 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSFT220729P00195000 | 2022-07-05 2:48PM EDT | 2022-07-29 | 0.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| MSFT220805P00195000 | 2022-07-05 9:56AM EDT | 2022-08-05 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT220819P00195000 | 2022-07-05 12:56PM EDT | 2022-08-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT220916P00195000 | 2022-07-05 3:47PM EDT | 2022-09-16 | 1.36 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MSFT221021P00195000 | 2022-07-05 2:50PM EDT | 2022-10-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| MSFT221118P00195000 | 2022-06-30 9:37AM EDT | 2022-11-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT221216P00195000 | 2022-07-05 10:46AM EDT | 2022-12-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230120P00195000 | 2022-07-05 12:39PM EDT | 2023-01-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT230317P00195000 | 2022-07-05 2:24PM EDT | 2023-03-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| MSFT230616P00195000 | 2022-07-01 2:19PM EDT | 2023-06-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT230915P00195000 | 2022-06-22 12:17PM EDT | 2023-09-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240119P00195000 | 2022-07-01 3:18PM EDT | 2024-01-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240621P00195000 | 2022-06-27 11:22AM EDT | 2024-06-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
