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:225.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00225000 | 2022-06-28 10:05AM EDT | 2022-07-01 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220708C00225000 | 2022-06-08 11:32AM EDT | 2022-07-08 | 48.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220715C00225000 | 2022-06-24 3:52PM EDT | 2022-07-15 | 41.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT220722C00225000 | 2022-06-10 12:26PM EDT | 2022-07-22 | 33.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220819C00225000 | 2022-06-28 11:55AM EDT | 2022-08-19 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00225000 | 2022-06-27 2:54PM EDT | 2022-09-16 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221021C00225000 | 2022-06-21 10:03AM EDT | 2022-10-21 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118C00225000 | 2022-06-21 1:40PM EDT | 2022-11-18 | 39.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221216C00225000 | 2022-06-24 10:35AM EDT | 2022-12-16 | 50.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00225000 | 2022-06-24 2:51PM EDT | 2023-01-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317C00225000 | 2022-06-28 12:38PM EDT | 2023-03-17 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00225000 | 2022-06-24 3:59PM EDT | 2023-06-16 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00225000 | 2022-06-28 11:10AM EDT | 2023-09-15 | 59.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240119C00225000 | 2022-06-28 2:24PM EDT | 2024-01-19 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00225000 | 2022-06-28 1:09PM EDT | 2024-06-21 | 66.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00225000 | 2022-06-28 3:37PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 25.00% |
| MSFT220708P00225000 | 2022-06-28 3:59PM EDT | 2022-07-08 | 0.24 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| MSFT220715P00225000 | 2022-06-28 3:51PM EDT | 2022-07-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,103 | 0 | 12.50% |
| MSFT220722P00225000 | 2022-06-28 3:59PM EDT | 2022-07-22 | 1.23 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| MSFT220729P00225000 | 2022-06-28 2:35PM EDT | 2022-07-29 | 2.14 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MSFT220805P00225000 | 2022-06-28 3:03PM EDT | 2022-08-05 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT220819P00225000 | 2022-06-28 3:58PM EDT | 2022-08-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 6.25% |
| MSFT220916P00225000 | 2022-06-28 3:27PM EDT | 2022-09-16 | 5.43 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| MSFT221021P00225000 | 2022-06-28 3:36PM EDT | 2022-10-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MSFT221118P00225000 | 2022-06-27 3:54PM EDT | 2022-11-18 | 7.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT221216P00225000 | 2022-06-28 3:03PM EDT | 2022-12-16 | 10.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT230120P00225000 | 2022-06-28 3:17PM EDT | 2023-01-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| MSFT230317P00225000 | 2022-06-27 12:23PM EDT | 2023-03-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT230616P00225000 | 2022-06-27 12:13PM EDT | 2023-06-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT230915P00225000 | 2022-06-28 11:42AM EDT | 2023-09-15 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240119P00225000 | 2022-06-28 9:57AM EDT | 2024-01-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT240621P00225000 | 2022-06-27 11:10AM EDT | 2024-06-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2022 Yahoo. Todos os direitos reservados.
