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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00255000 | 2022-06-28 3:59PM EDT | 2022-07-01 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 0.00% |
| MSFT220708C00255000 | 2022-06-28 3:58PM EDT | 2022-07-08 | 6.45 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| MSFT220715C00255000 | 2022-06-28 3:58PM EDT | 2022-07-15 | 8.25 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| MSFT220722C00255000 | 2022-06-28 3:53PM EDT | 2022-07-22 | 9.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT220729C00255000 | 2022-06-28 3:28PM EDT | 2022-07-29 | 12.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT220805C00255000 | 2022-06-28 12:18PM EDT | 2022-08-05 | 13.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT220819C00255000 | 2022-06-28 3:56PM EDT | 2022-08-19 | 14.41 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT220916C00255000 | 2022-06-28 3:59PM EDT | 2022-09-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT221021C00255000 | 2022-06-28 12:46PM EDT | 2022-10-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT221118C00255000 | 2022-06-28 3:37PM EDT | 2022-11-18 | 22.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MSFT221216C00255000 | 2022-06-28 10:09AM EDT | 2022-12-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00255000 | 2022-06-28 3:41PM EDT | 2023-01-20 | 26.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT230317C00255000 | 2022-06-27 12:22PM EDT | 2023-03-17 | 35.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230616C00255000 | 2022-06-28 12:04PM EDT | 2023-06-16 | 35.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00255000 | 2022-06-28 3:43PM EDT | 2023-09-15 | 37.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240119C00255000 | 2022-06-28 3:05PM EDT | 2024-01-19 | 44.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240621C00255000 | 2022-06-27 10:59AM EDT | 2024-06-21 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00255000 | 2022-06-28 3:59PM EDT | 2022-07-01 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8,173 | 0 | 1.56% |
| MSFT220708P00255000 | 2022-06-28 3:58PM EDT | 2022-07-08 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 0.78% |
| MSFT220715P00255000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,461 | 0 | 0.78% |
| MSFT220722P00255000 | 2022-06-28 3:59PM EDT | 2022-07-22 | 7.65 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.78% |
| MSFT220729P00255000 | 2022-06-28 3:42PM EDT | 2022-07-29 | 9.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| MSFT220805P00255000 | 2022-06-28 3:21PM EDT | 2022-08-05 | 10.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| MSFT220819P00255000 | 2022-06-28 3:59PM EDT | 2022-08-19 | 12.44 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.39% |
| MSFT220916P00255000 | 2022-06-28 3:56PM EDT | 2022-09-16 | 14.66 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.39% |
| MSFT221021P00255000 | 2022-06-28 3:28PM EDT | 2022-10-21 | 16.95 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.39% |
| MSFT221118P00255000 | 2022-06-28 3:35PM EDT | 2022-11-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.20% |
| MSFT221216P00255000 | 2022-06-28 3:58PM EDT | 2022-12-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.20% |
| MSFT230120P00255000 | 2022-06-28 3:42PM EDT | 2023-01-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| MSFT230317P00255000 | 2022-06-28 2:25PM EDT | 2023-03-17 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MSFT230616P00255000 | 2022-06-28 3:35PM EDT | 2023-06-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.20% |
| MSFT230915P00255000 | 2022-06-28 3:24PM EDT | 2023-09-15 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MSFT240119P00255000 | 2022-06-28 3:25PM EDT | 2024-01-19 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| MSFT240621P00255000 | 2022-06-27 12:44PM EDT | 2024-06-21 | 33.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2022 Yahoo. Todos os direitos reservados.
