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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930C00255000 | 2022-09-29 3:59PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 25.00% |
| MSFT221007C00255000 | 2022-09-29 3:56PM EDT | 2022-10-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 12.50% |
| MSFT221014C00255000 | 2022-09-29 3:55PM EDT | 2022-10-14 | 1.33 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| MSFT221021C00255000 | 2022-09-29 3:57PM EDT | 2022-10-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 6.25% |
| MSFT221028C00255000 | 2022-09-29 3:50PM EDT | 2022-10-28 | 3.75 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| MSFT221104C00255000 | 2022-09-29 3:57PM EDT | 2022-11-04 | 4.55 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| MSFT221118C00255000 | 2022-09-29 3:58PM EDT | 2022-11-18 | 5.93 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| MSFT221216C00255000 | 2022-09-29 3:57PM EDT | 2022-12-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| MSFT230120C00255000 | 2022-09-29 3:58PM EDT | 2023-01-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 3.13% |
| MSFT230217C00255000 | 2022-09-29 11:56AM EDT | 2023-02-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT230317C00255000 | 2022-09-29 3:36PM EDT | 2023-03-17 | 14.65 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| MSFT230421C00255000 | 2022-09-28 10:23AM EDT | 2023-04-21 | 17.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MSFT230616C00255000 | 2022-09-29 2:37PM EDT | 2023-06-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT230915C00255000 | 2022-09-29 1:17PM EDT | 2023-09-15 | 24.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT240119C00255000 | 2022-09-29 2:08PM EDT | 2024-01-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MSFT240621C00255000 | 2022-09-29 2:44PM EDT | 2024-06-21 | 35.77 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MSFT250117C00255000 | 2022-09-29 12:26PM EDT | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930P00255000 | 2022-09-29 3:57PM EDT | 2022-09-30 | 17.55 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| MSFT221007P00255000 | 2022-09-29 3:36PM EDT | 2022-10-07 | 18.37 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| MSFT221014P00255000 | 2022-09-29 2:50PM EDT | 2022-10-14 | 20.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT221021P00255000 | 2022-09-29 3:56PM EDT | 2022-10-21 | 19.35 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| MSFT221028P00255000 | 2022-09-29 2:12PM EDT | 2022-10-28 | 22.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221104P00255000 | 2022-09-29 10:28AM EDT | 2022-11-04 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118P00255000 | 2022-09-29 3:50PM EDT | 2022-11-18 | 23.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT221216P00255000 | 2022-09-29 2:37PM EDT | 2022-12-16 | 26.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230120P00255000 | 2022-09-29 3:49PM EDT | 2023-01-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MSFT230217P00255000 | 2022-09-29 2:34PM EDT | 2023-02-17 | 29.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT230317P00255000 | 2022-09-29 1:03PM EDT | 2023-03-17 | 30.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230421P00255000 | 2022-09-29 3:50PM EDT | 2023-04-21 | 30.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230616P00255000 | 2022-09-29 3:32PM EDT | 2023-06-16 | 33.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230915P00255000 | 2022-09-28 1:11PM EDT | 2023-09-15 | 33.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240119P00255000 | 2022-09-29 3:37PM EDT | 2024-01-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MSFT240621P00255000 | 2022-09-28 10:23AM EDT | 2024-06-21 | 41.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00255000 | 2022-09-29 12:30PM EDT | 2025-01-17 | 44.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
