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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121C00260000 | 2022-01-14 3:29PM EST | 2022-01-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT220128C00260000 | 2022-01-06 2:25PM EST | 2022-01-28 | 62.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220204C00260000 | 2022-01-05 3:37PM EST | 2022-02-04 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220211C00260000 | 2022-01-06 9:37AM EST | 2022-02-11 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220218C00260000 | 2022-01-14 2:48PM EST | 2022-02-18 | 49.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220225C00260000 | 2022-01-18 12:10AM EST | 2022-02-25 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220304C00260000 | 2022-01-18 12:10AM EST | 2022-03-04 | 49.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220318C00260000 | 2022-01-14 1:31PM EST | 2022-03-18 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220414C00260000 | 2022-01-13 3:21PM EST | 2022-04-14 | 51.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT220520C00260000 | 2022-01-13 3:21PM EST | 2022-05-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220617C00260000 | 2022-01-14 3:47PM EST | 2022-06-17 | 57.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220715C00260000 | 2022-01-14 12:03PM EST | 2022-07-15 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220819C00260000 | 2022-01-18 12:10AM EST | 2022-08-19 | 59.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT220916C00260000 | 2022-01-12 9:53AM EST | 2022-09-16 | 70.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00260000 | 2022-01-14 12:10PM EST | 2023-01-20 | 66.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT230317C00260000 | 2022-01-14 2:35PM EST | 2023-03-17 | 68.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT230616C00260000 | 2022-01-13 3:54PM EST | 2023-06-16 | 69.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240119C00260000 | 2022-01-14 11:29AM EST | 2024-01-19 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00260000 | 2022-01-14 3:56PM EST | 2022-01-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| MSFT220128P00260000 | 2022-01-14 2:40PM EST | 2022-01-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MSFT220204P00260000 | 2022-01-14 2:30PM EST | 2022-02-04 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT220211P00260000 | 2022-01-14 3:22PM EST | 2022-02-11 | 1.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MSFT220218P00260000 | 2022-01-14 3:47PM EST | 2022-02-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| MSFT220225P00260000 | 2022-01-14 12:46PM EST | 2022-02-25 | 1.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT220304P00260000 | 2022-01-18 12:10AM EST | 2022-03-04 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT220318P00260000 | 2022-01-14 3:54PM EST | 2022-03-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| MSFT220414P00260000 | 2022-01-14 10:52AM EST | 2022-04-14 | 4.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MSFT220520P00260000 | 2022-01-14 12:19PM EST | 2022-05-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220617P00260000 | 2022-01-14 3:01PM EST | 2022-06-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| MSFT220715P00260000 | 2022-01-14 12:27PM EST | 2022-07-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT220819P00260000 | 2022-01-18 12:10AM EST | 2022-08-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT220916P00260000 | 2022-01-14 2:27PM EST | 2022-09-16 | 12.15 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| MSFT230120P00260000 | 2022-01-14 3:50PM EST | 2023-01-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT230317P00260000 | 2022-01-14 9:44AM EST | 2023-03-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT230616P00260000 | 2022-01-14 1:11PM EST | 2023-06-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| MSFT240119P00260000 | 2022-01-14 11:40AM EST | 2024-01-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
