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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121C00275000 | 2022-01-14 3:51PM EST | 2022-01-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MSFT220128C00275000 | 2022-01-11 1:33PM EST | 2022-01-28 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220204C00275000 | 2022-01-13 3:55PM EST | 2022-02-04 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220211C00275000 | 2022-01-07 9:59AM EST | 2022-02-11 | 43.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220218C00275000 | 2022-01-14 10:06AM EST | 2022-02-18 | 36.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT220225C00275000 | 2022-01-18 12:10AM EST | 2022-02-25 | 39.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT220318C00275000 | 2022-01-14 9:48AM EST | 2022-03-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220414C00275000 | 2022-01-13 10:41AM EST | 2022-04-14 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220520C00275000 | 2022-01-18 12:10AM EST | 2022-05-20 | 40.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT220617C00275000 | 2022-01-14 3:52PM EST | 2022-06-17 | 45.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT220715C00275000 | 2022-01-14 12:47PM EST | 2022-07-15 | 46.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220819C00275000 | 2022-01-18 12:10AM EST | 2022-08-19 | 48.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT220916C00275000 | 2022-01-12 9:53AM EST | 2022-09-16 | 58.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00275000 | 2022-01-14 1:51PM EST | 2023-01-20 | 55.64 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MSFT230317C00275000 | 2022-01-14 10:53AM EST | 2023-03-17 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00275000 | 2022-01-06 2:00PM EST | 2023-06-16 | 68.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00275000 | 2022-01-14 11:56AM EST | 2024-01-19 | 70.16 | 0.00 | 0.00 | 0.00 | - | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00275000 | 2022-01-14 3:59PM EST | 2022-01-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,626 | 0 | 25.00% |
| MSFT220128P00275000 | 2022-01-14 3:55PM EST | 2022-01-28 | 0.92 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MSFT220204P00275000 | 2022-01-14 3:52PM EST | 2022-02-04 | 1.43 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT220211P00275000 | 2022-01-14 2:20PM EST | 2022-02-11 | 2.37 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MSFT220218P00275000 | 2022-01-14 3:50PM EST | 2022-02-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 6.25% |
| MSFT220225P00275000 | 2022-01-14 3:56PM EST | 2022-02-25 | 2.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MSFT220304P00275000 | 2022-01-18 12:10AM EST | 2022-03-04 | 3.65 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| MSFT220318P00275000 | 2022-01-14 3:47PM EST | 2022-03-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| MSFT220414P00275000 | 2022-01-14 3:40PM EST | 2022-04-14 | 6.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT220520P00275000 | 2022-01-14 3:33PM EST | 2022-05-20 | 9.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MSFT220617P00275000 | 2022-01-14 3:56PM EST | 2022-06-17 | 10.44 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| MSFT220715P00275000 | 2022-01-14 3:50PM EST | 2022-07-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT220819P00275000 | 2022-01-18 12:10AM EST | 2022-08-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MSFT220916P00275000 | 2022-01-14 2:08PM EST | 2022-09-16 | 16.15 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| MSFT230120P00275000 | 2022-01-14 11:23AM EST | 2023-01-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MSFT230317P00275000 | 2022-01-11 2:25PM EST | 2023-03-17 | 24.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT230616P00275000 | 2022-01-13 3:01PM EST | 2023-06-16 | 27.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT240119P00275000 | 2022-01-14 11:22AM EST | 2024-01-19 | 34.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. Todos os direitos reservados.
