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:220.00
Opções de comprapara27 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00220000 | 2022-05-23 10:09AM EDT | 2022-05-27 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220603C00220000 | 2022-05-23 3:14PM EDT | 2022-06-03 | 37.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220610C00220000 | 2022-05-23 12:22PM EDT | 2022-06-10 | 41.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220617C00220000 | 2022-05-25 2:28PM EDT | 2022-06-17 | 43.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220701C00220000 | 2022-05-20 9:31AM EDT | 2022-07-01 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220715C00220000 | 2022-05-25 9:30AM EDT | 2022-07-15 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220819C00220000 | 2022-05-17 3:36PM EDT | 2022-08-19 | 51.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220916C00220000 | 2022-05-23 11:04AM EDT | 2022-09-16 | 46.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT221021C00220000 | 2022-05-23 12:32PM EDT | 2022-10-21 | 49.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT221118C00220000 | 2022-05-20 9:45AM EDT | 2022-11-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00220000 | 2022-05-25 2:32PM EDT | 2023-01-20 | 55.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230317C00220000 | 2022-05-25 3:36PM EDT | 2023-03-17 | 59.38 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MSFT230616C00220000 | 2022-05-25 9:46AM EDT | 2023-06-16 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00220000 | 2022-05-23 1:46PM EDT | 2024-01-19 | 66.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00220000 | 2022-05-20 2:36PM EDT | 2024-06-21 | 63.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara27 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00220000 | 2022-05-25 3:58PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| MSFT220603P00220000 | 2022-05-25 3:59PM EDT | 2022-06-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 25.00% |
| MSFT220610P00220000 | 2022-05-25 3:03PM EDT | 2022-06-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| MSFT220617P00220000 | 2022-05-25 3:54PM EDT | 2022-06-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 12.50% |
| MSFT220624P00220000 | 2022-05-25 3:45PM EDT | 2022-06-24 | 1.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT220701P00220000 | 2022-05-25 3:54PM EDT | 2022-07-01 | 1.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT220715P00220000 | 2022-05-25 3:58PM EDT | 2022-07-15 | 2.60 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| MSFT220819P00220000 | 2022-05-25 2:34PM EDT | 2022-08-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| MSFT220916P00220000 | 2022-05-25 2:43PM EDT | 2022-09-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT221021P00220000 | 2022-05-24 3:39PM EDT | 2022-10-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT221118P00220000 | 2022-05-25 1:24PM EDT | 2022-11-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MSFT230120P00220000 | 2022-05-25 3:00PM EDT | 2023-01-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT230317P00220000 | 2022-05-25 3:57PM EDT | 2023-03-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT230616P00220000 | 2022-05-23 9:30AM EDT | 2023-06-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MSFT240119P00220000 | 2022-05-23 2:58PM EDT | 2024-01-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MSFT240621P00220000 | 2022-05-25 2:41PM EDT | 2024-06-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
