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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00275000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,989 | 0 | 12.50% |
| MSFT220708C00275000 | 2022-06-29 3:58PM EDT | 2022-07-08 | 0.64 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 6.25% |
| MSFT220715C00275000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,782 | 0 | 6.25% |
| MSFT220722C00275000 | 2022-06-29 3:57PM EDT | 2022-07-22 | 2.69 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| MSFT220729C00275000 | 2022-06-29 3:59PM EDT | 2022-07-29 | 4.28 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| MSFT220805C00275000 | 2022-06-29 3:45PM EDT | 2022-08-05 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT220819C00275000 | 2022-06-29 3:46PM EDT | 2022-08-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| MSFT220916C00275000 | 2022-06-29 3:32PM EDT | 2022-09-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 3.13% |
| MSFT221021C00275000 | 2022-06-29 3:55PM EDT | 2022-10-21 | 12.03 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| MSFT221118C00275000 | 2022-06-29 3:48PM EDT | 2022-11-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| MSFT221216C00275000 | 2022-06-29 1:50PM EDT | 2022-12-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MSFT230120C00275000 | 2022-06-29 12:20PM EDT | 2023-01-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MSFT230317C00275000 | 2022-06-29 1:23PM EDT | 2023-03-17 | 21.79 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| MSFT230616C00275000 | 2022-06-29 12:21PM EDT | 2023-06-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT230915C00275000 | 2022-06-28 11:06AM EDT | 2023-09-15 | 31.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT240119C00275000 | 2022-06-28 2:21PM EDT | 2024-01-19 | 34.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MSFT240621C00275000 | 2022-06-29 10:32AM EDT | 2024-06-21 | 43.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00275000 | 2022-06-29 2:31PM EDT | 2022-07-01 | 13.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT220708P00275000 | 2022-06-29 3:43PM EDT | 2022-07-08 | 15.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT220715P00275000 | 2022-06-29 3:37PM EDT | 2022-07-15 | 16.60 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| MSFT220722P00275000 | 2022-06-27 9:44AM EDT | 2022-07-22 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220729P00275000 | 2022-06-29 10:48AM EDT | 2022-07-29 | 18.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220805P00275000 | 2022-06-28 3:59PM EDT | 2022-08-05 | 22.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT220819P00275000 | 2022-06-29 3:08PM EDT | 2022-08-19 | 21.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT220916P00275000 | 2022-06-29 2:05PM EDT | 2022-09-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT221021P00275000 | 2022-06-29 2:56PM EDT | 2022-10-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT221118P00275000 | 2022-06-28 2:39PM EDT | 2022-11-18 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221216P00275000 | 2022-06-28 9:58AM EDT | 2022-12-16 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00275000 | 2022-06-29 3:38PM EDT | 2023-01-20 | 30.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230317P00275000 | 2022-06-29 2:38PM EDT | 2023-03-17 | 32.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MSFT230616P00275000 | 2022-06-29 12:23PM EDT | 2023-06-16 | 36.85 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MSFT230915P00275000 | 2022-06-27 3:47PM EDT | 2023-09-15 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00275000 | 2022-06-29 10:53AM EDT | 2024-01-19 | 40.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621P00275000 | 2022-06-29 12:11PM EDT | 2024-06-21 | 44.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
