Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:240.00
Opções de comprapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930C00240000 | 2022-09-29 3:59PM EDT | 2022-09-30 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12,243 | 0 | 6.25% |
| MSFT221007C00240000 | 2022-09-29 3:59PM EDT | 2022-10-07 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3,901 | 0 | 1.56% |
| MSFT221014C00240000 | 2022-09-29 3:58PM EDT | 2022-10-14 | 6.10 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 1.56% |
| MSFT221021C00240000 | 2022-09-29 3:58PM EDT | 2022-10-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1,524 | 0 | 1.56% |
| MSFT221028C00240000 | 2022-09-29 3:58PM EDT | 2022-10-28 | 9.50 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.78% |
| MSFT221104C00240000 | 2022-09-29 3:57PM EDT | 2022-11-04 | 10.52 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| MSFT221118C00240000 | 2022-09-29 3:55PM EDT | 2022-11-18 | 12.05 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.78% |
| MSFT221216C00240000 | 2022-09-29 3:59PM EDT | 2022-12-16 | 14.69 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 0.78% |
| MSFT230120C00240000 | 2022-09-29 3:57PM EDT | 2023-01-20 | 17.85 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.39% |
| MSFT230217C00240000 | 2022-09-29 3:37PM EDT | 2023-02-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
| MSFT230317C00240000 | 2022-09-29 3:59PM EDT | 2023-03-17 | 21.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| MSFT230421C00240000 | 2022-09-29 3:33PM EDT | 2023-04-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| MSFT230616C00240000 | 2022-09-29 12:34PM EDT | 2023-06-16 | 26.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MSFT230915C00240000 | 2022-09-29 2:32PM EDT | 2023-09-15 | 31.44 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| MSFT240119C00240000 | 2022-09-29 3:03PM EDT | 2024-01-19 | 37.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| MSFT240621C00240000 | 2022-09-29 12:25PM EDT | 2024-06-21 | 42.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| MSFT250117C00240000 | 2022-09-29 1:24PM EDT | 2025-01-17 | 49.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
Opções de vendapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930P00240000 | 2022-09-29 3:59PM EDT | 2022-09-30 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2,901 | 0 | 0.00% |
| MSFT221007P00240000 | 2022-09-29 3:58PM EDT | 2022-10-07 | 6.40 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| MSFT221014P00240000 | 2022-09-29 3:54PM EDT | 2022-10-14 | 8.35 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| MSFT221021P00240000 | 2022-09-29 3:59PM EDT | 2022-10-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1,863 | 0 | 0.00% |
| MSFT221028P00240000 | 2022-09-29 3:59PM EDT | 2022-10-28 | 11.26 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MSFT221104P00240000 | 2022-09-29 2:35PM EDT | 2022-11-04 | 13.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT221118P00240000 | 2022-09-29 3:53PM EDT | 2022-11-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| MSFT221216P00240000 | 2022-09-29 3:58PM EDT | 2022-12-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.00% |
| MSFT230120P00240000 | 2022-09-29 3:58PM EDT | 2023-01-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 0.00% |
| MSFT230217P00240000 | 2022-09-29 2:18PM EDT | 2023-02-17 | 21.64 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT230317P00240000 | 2022-09-29 3:54PM EDT | 2023-03-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| MSFT230421P00240000 | 2022-09-29 3:37PM EDT | 2023-04-21 | 22.93 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT230616P00240000 | 2022-09-29 3:37PM EDT | 2023-06-16 | 25.23 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| MSFT230915P00240000 | 2022-09-29 3:11PM EDT | 2023-09-15 | 28.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240119P00240000 | 2022-09-29 1:35PM EDT | 2024-01-19 | 31.80 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| MSFT240621P00240000 | 2022-09-29 3:42PM EDT | 2024-06-21 | 34.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250117P00240000 | 2022-09-29 9:30AM EDT | 2025-01-17 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
