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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708C00200000 | 2022-07-01 10:16AM EDT | 2022-07-08 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT220715C00200000 | 2022-07-05 2:39PM EDT | 2022-07-15 | 62.09 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 0.00% |
| MSFT220722C00200000 | 2022-06-21 9:42AM EDT | 2022-07-22 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSFT220729C00200000 | 2022-06-21 9:33AM EDT | 2022-07-29 | 52.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220819C00200000 | 2022-06-28 2:13PM EDT | 2022-08-19 | 59.90 | 0.00 | 0.00 | 0.00 | - | 26 | 127 | 0.00% |
| MSFT220916C00200000 | 2022-07-05 10:04AM EDT | 2022-09-16 | 58.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT221021C00200000 | 2022-06-30 9:53AM EDT | 2022-10-21 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118C00200000 | 2022-06-17 2:29PM EDT | 2022-11-18 | 57.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221216C00200000 | 2022-06-22 11:32AM EDT | 2022-12-16 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT230120C00200000 | 2022-07-05 3:28PM EDT | 2023-01-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 23 | 2,164 | 0.00% |
| MSFT230317C00200000 | 2022-07-05 2:42PM EDT | 2023-03-17 | 71.52 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 0.00% |
| MSFT230616C00200000 | 2022-07-05 2:13PM EDT | 2023-06-16 | 73.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,018 | 0.00% |
| MSFT230915C00200000 | 2022-07-01 1:09PM EDT | 2023-09-15 | 72.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240119C00200000 | 2022-07-05 2:16PM EDT | 2024-01-19 | 79.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240621C00200000 | 2022-07-05 2:21PM EDT | 2024-06-21 | 83.50 | 0.00 | 0.00 | 0.00 | - | 45 | 295 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708P00200000 | 2022-07-05 10:12AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 599 | 50.00% |
| MSFT220715P00200000 | 2022-07-05 3:28PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 3,428 | 25.00% |
| MSFT220722P00200000 | 2022-07-05 3:11PM EDT | 2022-07-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | 127 | 378 | 25.00% |
| MSFT220729P00200000 | 2022-07-05 3:52PM EDT | 2022-07-29 | 0.47 | 0.00 | 0.00 | 0.00 | - | 58 | 362 | 25.00% |
| MSFT220805P00200000 | 2022-07-05 1:44PM EDT | 2022-08-05 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 25.00% |
| MSFT220812P00200000 | 2022-07-05 3:57PM EDT | 2022-08-12 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT220819P00200000 | 2022-07-05 3:35PM EDT | 2022-08-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 259 | 2,344 | 12.50% |
| MSFT220916P00200000 | 2022-07-05 3:13PM EDT | 2022-09-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 46 | 7,253 | 12.50% |
| MSFT221021P00200000 | 2022-07-05 1:17PM EDT | 2022-10-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT221118P00200000 | 2022-07-05 3:54PM EDT | 2022-11-18 | 3.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT221216P00200000 | 2022-07-05 3:30PM EDT | 2022-12-16 | 4.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT230120P00200000 | 2022-07-05 3:28PM EDT | 2023-01-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 64 | 9,410 | 6.25% |
| MSFT230317P00200000 | 2022-07-05 3:28PM EDT | 2023-03-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 3,303 | 6.25% |
| MSFT230616P00200000 | 2022-07-05 2:27PM EDT | 2023-06-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4,510 | 6.25% |
| MSFT230915P00200000 | 2022-07-05 11:18AM EDT | 2023-09-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| MSFT240119P00200000 | 2022-07-05 10:43AM EDT | 2024-01-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT240621P00200000 | 2022-07-01 3:59PM EDT | 2024-06-21 | 15.33 | 0.00 | 0.00 | 0.00 | - | 4 | 2,422 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
