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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00260000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6,600 | 0 | 0.00% |
| MSFT220708C00260000 | 2022-06-29 3:58PM EDT | 2022-07-08 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,794 | 0 | 0.00% |
| MSFT220715C00260000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1,794 | 0 | 0.00% |
| MSFT220722C00260000 | 2022-06-29 3:45PM EDT | 2022-07-22 | 8.55 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| MSFT220729C00260000 | 2022-06-29 3:36PM EDT | 2022-07-29 | 10.60 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| MSFT220805C00260000 | 2022-06-29 3:42PM EDT | 2022-08-05 | 11.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT220819C00260000 | 2022-06-29 3:57PM EDT | 2022-08-19 | 13.59 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| MSFT220916C00260000 | 2022-06-29 3:37PM EDT | 2022-09-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MSFT221021C00260000 | 2022-06-29 3:30PM EDT | 2022-10-21 | 19.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT221118C00260000 | 2022-06-29 10:38AM EDT | 2022-11-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT221216C00260000 | 2022-06-29 1:38PM EDT | 2022-12-16 | 23.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT230120C00260000 | 2022-06-29 11:58AM EDT | 2023-01-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT230317C00260000 | 2022-06-29 3:49PM EDT | 2023-03-17 | 29.45 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| MSFT230616C00260000 | 2022-06-29 1:08PM EDT | 2023-06-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230915C00260000 | 2022-06-29 12:08PM EDT | 2023-09-15 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119C00260000 | 2022-06-29 2:34PM EDT | 2024-01-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| MSFT240621C00260000 | 2022-06-29 2:34PM EDT | 2024-06-21 | 51.60 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00260000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5,222 | 0 | 0.39% |
| MSFT220708P00260000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 0.20% |
| MSFT220715P00260000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1,666 | 0 | 0.20% |
| MSFT220722P00260000 | 2022-06-29 3:42PM EDT | 2022-07-22 | 8.45 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.20% |
| MSFT220729P00260000 | 2022-06-29 3:57PM EDT | 2022-07-29 | 10.09 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.10% |
| MSFT220805P00260000 | 2022-06-29 1:34PM EDT | 2022-08-05 | 11.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.10% |
| MSFT220819P00260000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 12.92 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 0.10% |
| MSFT220916P00260000 | 2022-06-29 3:57PM EDT | 2022-09-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.10% |
| MSFT221021P00260000 | 2022-06-29 3:54PM EDT | 2022-10-21 | 18.25 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.05% |
| MSFT221118P00260000 | 2022-06-29 3:08PM EDT | 2022-11-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.05% |
| MSFT221216P00260000 | 2022-06-29 3:12PM EDT | 2022-12-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.05% |
| MSFT230120P00260000 | 2022-06-29 1:48PM EDT | 2023-01-20 | 22.89 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.05% |
| MSFT230317P00260000 | 2022-06-29 12:14PM EDT | 2023-03-17 | 26.15 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.05% |
| MSFT230616P00260000 | 2022-06-29 2:25PM EDT | 2023-06-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.05% |
| MSFT230915P00260000 | 2022-06-29 3:26PM EDT | 2023-09-15 | 31.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| MSFT240119P00260000 | 2022-06-29 11:03AM EDT | 2024-01-19 | 33.59 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.03% |
| MSFT240621P00260000 | 2022-06-28 11:53AM EDT | 2024-06-21 | 37.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
© 2022 Yahoo. Todos os direitos reservados.
