Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:53PM EDT. Mercado aberto.
Preço de exercício:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708C00210000 | 2022-06-28 10:11AM EDT | 2022-07-08 | 52.60 | 49.80 | 52.60 | 0.00 | - | 1 | 2 | 137.35% |
| MSFT220715C00210000 | 2022-06-30 10:59AM EDT | 2022-07-15 | 47.35 | 50.60 | 52.15 | 0.00 | - | 4 | 639 | 72.22% |
| MSFT220722C00210000 | 2022-06-23 2:41PM EDT | 2022-07-22 | 48.89 | 50.00 | 53.10 | 0.00 | - | 1 | 15 | 71.68% |
| MSFT220729C00210000 | 2022-06-23 3:57PM EDT | 2022-07-29 | 50.50 | 50.40 | 53.95 | 0.00 | - | 1 | 0 | 68.90% |
| MSFT220819C00210000 | 2022-06-27 10:47AM EDT | 2022-08-19 | 58.17 | 52.55 | 54.40 | 0.00 | - | 2 | 114 | 53.54% |
| MSFT220916C00210000 | 2022-07-01 9:42AM EDT | 2022-09-16 | 50.39 | 53.50 | 55.55 | 0.00 | - | 2 | 1,905 | 47.21% |
| MSFT221021C00210000 | 2022-06-23 12:05PM EDT | 2022-10-21 | 52.23 | 55.65 | 57.05 | 0.00 | - | 2 | 94 | 43.65% |
| MSFT221118C00210000 | 2022-06-24 9:31AM EDT | 2022-11-18 | 59.51 | 56.85 | 59.65 | 0.00 | - | 2 | 29 | 45.51% |
| MSFT221216C00210000 | 2022-06-28 3:32PM EDT | 2022-12-16 | 56.00 | 57.75 | 59.55 | 0.00 | - | 7 | 343 | 41.25% |
| MSFT230120C00210000 | 2022-07-05 9:50AM EDT | 2023-01-20 | 56.40 | 60.15 | 61.50 | -0.10 | -0.18% | 6 | 1,437 | 41.25% |
| MSFT230317C00210000 | 2022-06-24 9:30AM EDT | 2023-03-17 | 64.25 | 61.90 | 63.80 | 0.00 | - | 22 | 224 | 40.22% |
| MSFT230616C00210000 | 2022-06-27 12:37PM EDT | 2023-06-16 | 69.90 | 65.55 | 68.35 | 0.00 | - | 2 | 302 | 40.63% |
| MSFT230915C00210000 | 2022-06-27 1:13PM EDT | 2023-09-15 | 73.70 | 68.60 | 71.30 | 0.00 | - | 4 | 4 | 39.55% |
| MSFT240119C00210000 | 2022-07-01 1:31PM EDT | 2024-01-19 | 70.60 | 72.80 | 75.85 | 0.00 | - | 15 | 405 | 39.35% |
| MSFT240621C00210000 | 2022-06-29 2:53PM EDT | 2024-06-21 | 74.05 | 76.50 | 80.35 | -4.01 | -5.14% | 100 | 256 | 38.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708P00210000 | 2022-07-05 12:53PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 269 | 396 | 68.75% |
| MSFT220715P00210000 | 2022-07-05 2:24PM EDT | 2022-07-15 | 0.09 | 0.07 | 0.08 | -0.04 | -30.77% | 84 | 5,462 | 54.49% |
| MSFT220722P00210000 | 2022-07-05 2:00PM EDT | 2022-07-22 | 0.23 | 0.19 | 0.20 | -0.06 | -20.69% | 133 | 663 | 48.83% |
| MSFT220729P00210000 | 2022-07-01 2:56PM EDT | 2022-07-29 | 0.77 | 0.57 | 0.59 | 0.00 | - | 33 | 217 | 50.07% |
| MSFT220805P00210000 | 2022-07-05 10:49AM EDT | 2022-08-05 | 1.10 | 0.77 | 0.90 | -0.20 | -15.38% | 2 | 151 | 48.32% |
| MSFT220812P00210000 | 2022-07-01 3:30PM EDT | 2022-08-12 | 1.50 | 1.05 | 1.28 | +0.18 | +13.64% | 2 | 14 | 47.49% |
| MSFT220819P00210000 | 2022-07-05 1:26PM EDT | 2022-08-19 | 1.57 | 1.39 | 1.43 | -0.09 | -5.42% | 256 | 2,227 | 44.92% |
| MSFT220916P00210000 | 2022-07-05 2:17PM EDT | 2022-09-16 | 2.72 | 2.46 | 2.50 | -0.06 | -2.16% | 18 | 5,700 | 41.19% |
| MSFT221021P00210000 | 2022-07-05 12:32PM EDT | 2022-10-21 | 4.20 | 3.75 | 3.90 | -0.10 | -2.33% | 46 | 1,201 | 39.01% |
| MSFT221118P00210000 | 2022-06-29 11:20AM EDT | 2022-11-18 | 5.50 | 5.10 | 5.35 | 0.00 | - | 1 | 1,010 | 38.90% |
| MSFT221216P00210000 | 2022-07-05 11:49AM EDT | 2022-12-16 | 6.80 | 5.95 | 6.30 | +0.20 | +3.03% | 5 | 503 | 37.71% |
| MSFT230120P00210000 | 2022-07-05 11:00AM EDT | 2023-01-20 | 7.90 | 7.00 | 7.25 | +0.28 | +3.67% | 74 | 9,345 | 36.23% |
| MSFT230317P00210000 | 2022-06-30 3:49PM EDT | 2023-03-17 | 9.85 | 8.50 | 8.95 | 0.00 | - | 617 | 2,411 | 35.01% |
| MSFT230616P00210000 | 2022-07-01 2:00PM EDT | 2023-06-16 | 12.10 | 10.40 | 11.40 | 0.00 | - | 7 | 2,077 | 33.57% |
| MSFT230915P00210000 | 2022-06-30 9:31AM EDT | 2023-09-15 | 13.86 | 13.05 | 14.00 | 0.00 | - | 1 | 229 | 33.05% |
| MSFT240119P00210000 | 2022-07-05 11:58AM EDT | 2024-01-19 | 16.85 | 15.30 | 16.80 | +0.65 | +4.01% | 2 | 3,589 | 32.03% |
| MSFT240621P00210000 | 2022-07-01 3:58PM EDT | 2024-06-21 | 18.60 | 17.45 | 19.70 | 0.00 | - | 1 | 317 | 30.99% |
© 2022 Yahoo. Todos os direitos reservados.
