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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00265000 | 2022-06-28 3:59PM EDT | 2022-07-01 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9,752 | 0 | 6.25% |
| MSFT220708C00265000 | 2022-06-28 3:59PM EDT | 2022-07-08 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2,339 | 0 | 6.25% |
| MSFT220715C00265000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 3.13% |
| MSFT220722C00265000 | 2022-06-28 3:46PM EDT | 2022-07-22 | 4.95 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| MSFT220729C00265000 | 2022-06-28 3:59PM EDT | 2022-07-29 | 6.75 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| MSFT220805C00265000 | 2022-06-28 3:33PM EDT | 2022-08-05 | 8.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| MSFT220819C00265000 | 2022-06-28 3:59PM EDT | 2022-08-19 | 9.22 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 1.56% |
| MSFT220916C00265000 | 2022-06-28 3:43PM EDT | 2022-09-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| MSFT221021C00265000 | 2022-06-28 3:38PM EDT | 2022-10-21 | 15.18 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| MSFT221118C00265000 | 2022-06-28 3:48PM EDT | 2022-11-18 | 17.74 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MSFT221216C00265000 | 2022-06-28 3:44PM EDT | 2022-12-16 | 19.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT230120C00265000 | 2022-06-28 3:57PM EDT | 2023-01-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.78% |
| MSFT230317C00265000 | 2022-06-28 3:24PM EDT | 2023-03-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MSFT230616C00265000 | 2022-06-28 1:12PM EDT | 2023-06-16 | 30.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MSFT230915C00265000 | 2022-06-28 3:43PM EDT | 2023-09-15 | 33.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT240119C00265000 | 2022-06-28 3:40PM EDT | 2024-01-19 | 39.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| MSFT240621C00265000 | 2022-06-28 3:04PM EDT | 2024-06-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00265000 | 2022-06-28 3:55PM EDT | 2022-07-01 | 8.90 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 0.00% |
| MSFT220708P00265000 | 2022-06-28 3:58PM EDT | 2022-07-08 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1,258 | 0 | 0.00% |
| MSFT220715P00265000 | 2022-06-28 3:58PM EDT | 2022-07-15 | 11.64 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.00% |
| MSFT220722P00265000 | 2022-06-28 3:59PM EDT | 2022-07-22 | 12.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT220729P00265000 | 2022-06-28 3:48PM EDT | 2022-07-29 | 14.60 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| MSFT220805P00265000 | 2022-06-28 3:49PM EDT | 2022-08-05 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT220819P00265000 | 2022-06-28 3:58PM EDT | 2022-08-19 | 17.23 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| MSFT220916P00265000 | 2022-06-28 3:53PM EDT | 2022-09-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| MSFT221021P00265000 | 2022-06-28 3:19PM EDT | 2022-10-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| MSFT221118P00265000 | 2022-06-28 2:55PM EDT | 2022-11-18 | 23.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT221216P00265000 | 2022-06-28 3:25PM EDT | 2022-12-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230120P00265000 | 2022-06-28 2:24PM EDT | 2023-01-20 | 26.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT230317P00265000 | 2022-06-24 3:21PM EDT | 2023-03-17 | 25.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT230616P00265000 | 2022-06-28 3:38PM EDT | 2023-06-16 | 32.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT230915P00265000 | 2022-06-27 10:04AM EDT | 2023-09-15 | 30.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240119P00265000 | 2022-06-28 11:21AM EDT | 2024-01-19 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00265000 | 2022-06-28 3:31PM EDT | 2024-06-21 | 40.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
