Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:250.00
Opções de comprapara21 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121C00250000 | 2022-01-14 3:57PM EST | 2022-01-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT220128C00250000 | 2022-01-13 11:00AM EST | 2022-01-28 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220204C00250000 | 2022-01-13 10:43AM EST | 2022-02-04 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220211C00250000 | 2022-01-18 12:09AM EST | 2022-02-11 | 66.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220218C00250000 | 2022-01-14 10:52AM EST | 2022-02-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT220225C00250000 | 2022-01-18 12:10AM EST | 2022-02-25 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318C00250000 | 2022-01-14 11:13AM EST | 2022-03-18 | 60.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220414C00250000 | 2022-01-14 10:18AM EST | 2022-04-14 | 61.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220520C00250000 | 2022-01-18 12:10AM EST | 2022-05-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220617C00250000 | 2022-01-13 3:46PM EST | 2022-06-17 | 62.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT220715C00250000 | 2022-01-13 3:54PM EST | 2022-07-15 | 62.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT220819C00250000 | 2022-01-18 12:10AM EST | 2022-08-19 | 68.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT220916C00250000 | 2022-01-14 3:30PM EST | 2022-09-16 | 69.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230120C00250000 | 2022-01-14 2:27PM EST | 2023-01-20 | 72.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT230317C00250000 | 2022-01-12 11:23AM EST | 2023-03-17 | 84.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230616C00250000 | 2022-01-14 1:17PM EST | 2023-06-16 | 78.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240119C00250000 | 2022-01-14 3:17PM EST | 2024-01-19 | 85.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
Opções de vendapara21 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00250000 | 2022-01-14 3:52PM EST | 2022-01-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,085 | 0 | 50.00% |
| MSFT220128P00250000 | 2022-01-14 3:54PM EST | 2022-01-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| MSFT220204P00250000 | 2022-01-14 2:40PM EST | 2022-02-04 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT220211P00250000 | 2022-01-14 3:27PM EST | 2022-02-11 | 0.78 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MSFT220218P00250000 | 2022-01-14 3:16PM EST | 2022-02-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| MSFT220225P00250000 | 2022-01-14 1:11PM EST | 2022-02-25 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT220304P00250000 | 2022-01-18 12:10AM EST | 2022-03-04 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT220318P00250000 | 2022-01-14 3:59PM EST | 2022-03-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| MSFT220414P00250000 | 2022-01-14 2:04PM EST | 2022-04-14 | 3.37 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| MSFT220520P00250000 | 2022-01-18 12:10AM EST | 2022-05-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MSFT220617P00250000 | 2022-01-14 3:45PM EST | 2022-06-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MSFT220715P00250000 | 2022-01-14 3:20PM EST | 2022-07-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MSFT220819P00250000 | 2022-01-18 12:10AM EST | 2022-08-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT220916P00250000 | 2022-01-14 11:13AM EST | 2022-09-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT230120P00250000 | 2022-01-14 3:49PM EST | 2023-01-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MSFT230317P00250000 | 2022-01-14 12:47PM EST | 2023-03-17 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230616P00250000 | 2022-01-12 10:33AM EST | 2023-06-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| MSFT240119P00250000 | 2022-01-14 3:53PM EST | 2024-01-19 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1,333 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
