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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00250000 | 2022-06-29 3:58PM EDT | 2022-07-01 | 11.00 | 0.00 | 0.00 | 0.00 | - | 208 | 710 | 0.00% |
| MSFT220708C00250000 | 2022-06-29 3:50PM EDT | 2022-07-08 | 11.90 | 0.00 | 0.00 | 0.00 | - | 126 | 602 | 0.00% |
| MSFT220715C00250000 | 2022-06-29 3:50PM EDT | 2022-07-15 | 13.50 | 0.00 | 0.00 | 0.00 | - | 312 | 5,930 | 0.00% |
| MSFT220722C00250000 | 2022-06-29 2:55PM EDT | 2022-07-22 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 0.00% |
| MSFT220729C00250000 | 2022-06-29 3:50PM EDT | 2022-07-29 | 17.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220805C00250000 | 2022-06-27 3:08PM EDT | 2022-08-05 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT220819C00250000 | 2022-06-29 12:54PM EDT | 2022-08-19 | 19.26 | 0.00 | 0.00 | 0.00 | - | 18 | 2,784 | 0.00% |
| MSFT220916C00250000 | 2022-06-29 2:06PM EDT | 2022-09-16 | 22.90 | 0.00 | 0.00 | 0.00 | - | 27 | 4,987 | 0.00% |
| MSFT221021C00250000 | 2022-06-29 9:51AM EDT | 2022-10-21 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 282 | 0.00% |
| MSFT221118C00250000 | 2022-06-28 11:23AM EDT | 2022-11-18 | 28.10 | 0.00 | 0.00 | 0.00 | - | 40 | 343 | 0.00% |
| MSFT221216C00250000 | 2022-06-27 3:05PM EDT | 2022-12-16 | 31.93 | 0.00 | 0.00 | 0.00 | - | 200 | 421 | 0.00% |
| MSFT230120C00250000 | 2022-06-29 3:17PM EDT | 2023-01-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 23 | 3,543 | 0.00% |
| MSFT230317C00250000 | 2022-06-28 3:41PM EDT | 2023-03-17 | 32.95 | 0.00 | 0.00 | 0.00 | - | 5 | 885 | 0.00% |
| MSFT230616C00250000 | 2022-06-29 11:22AM EDT | 2023-06-16 | 39.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230915C00250000 | 2022-06-28 1:24PM EDT | 2023-09-15 | 42.70 | 0.00 | 0.00 | 0.00 | - | 11 | 186 | 0.00% |
| MSFT240119C00250000 | 2022-06-29 2:36PM EDT | 2024-01-19 | 49.52 | 0.00 | 0.00 | 0.00 | - | 4 | 1,763 | 0.00% |
| MSFT240621C00250000 | 2022-06-29 3:25PM EDT | 2024-06-21 | 55.50 | 0.00 | 0.00 | 0.00 | - | 9 | 594 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00250000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7,582 | 4,709 | 12.50% |
| MSFT220708P00250000 | 2022-06-29 3:55PM EDT | 2022-07-08 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,800 | 1,347 | 6.25% |
| MSFT220715P00250000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 3.31 | 0.00 | 0.00 | 0.00 | - | 569 | 9,464 | 6.25% |
| MSFT220722P00250000 | 2022-06-29 3:57PM EDT | 2022-07-22 | 4.51 | 0.00 | 0.00 | 0.00 | - | 120 | 573 | 3.13% |
| MSFT220729P00250000 | 2022-06-29 3:43PM EDT | 2022-07-29 | 6.60 | 0.00 | 0.00 | 0.00 | - | 65 | 420 | 3.13% |
| MSFT220805P00250000 | 2022-06-29 2:04PM EDT | 2022-08-05 | 7.10 | 0.00 | 0.00 | 0.00 | - | 73 | 86 | 3.13% |
| MSFT220819P00250000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 529 | 5,831 | 3.13% |
| MSFT220916P00250000 | 2022-06-29 3:37PM EDT | 2022-09-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 213 | 6,297 | 1.56% |
| MSFT221021P00250000 | 2022-06-29 3:52PM EDT | 2022-10-21 | 14.08 | 0.00 | 0.00 | 0.00 | - | 74 | 1,648 | 1.56% |
| MSFT221118P00250000 | 2022-06-29 1:09PM EDT | 2022-11-18 | 16.20 | 0.00 | 0.00 | 0.00 | - | 34 | 2,368 | 1.56% |
| MSFT221216P00250000 | 2022-06-29 3:59PM EDT | 2022-12-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 7 | 487 | 1.56% |
| MSFT230120P00250000 | 2022-06-29 3:57PM EDT | 2023-01-20 | 18.55 | 0.00 | 0.00 | 0.00 | - | 223 | 10,055 | 1.56% |
| MSFT230317P00250000 | 2022-06-29 3:13PM EDT | 2023-03-17 | 21.27 | 0.00 | 0.00 | 0.00 | - | 103 | 3,117 | 0.78% |
| MSFT230616P00250000 | 2022-06-29 11:31AM EDT | 2023-06-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 24 | 3,158 | 0.78% |
| MSFT230915P00250000 | 2022-06-29 3:29PM EDT | 2023-09-15 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 468 | 0.78% |
| MSFT240119P00250000 | 2022-06-29 3:57PM EDT | 2024-01-19 | 29.40 | 0.00 | 0.00 | 0.00 | - | 34 | 6,117 | 0.78% |
| MSFT240621P00250000 | 2022-06-29 12:36PM EDT | 2024-06-21 | 33.09 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 0.78% |
© 2022 Yahoo. Todos os direitos reservados.
