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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00285000 | 2022-06-28 3:35PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| MSFT220708C00285000 | 2022-06-28 3:59PM EDT | 2022-07-08 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 12.50% |
| MSFT220715C00285000 | 2022-06-28 3:55PM EDT | 2022-07-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 12.50% |
| MSFT220722C00285000 | 2022-06-28 3:58PM EDT | 2022-07-22 | 0.74 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 6.25% |
| MSFT220729C00285000 | 2022-06-28 3:46PM EDT | 2022-07-29 | 1.54 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| MSFT220805C00285000 | 2022-06-28 3:35PM EDT | 2022-08-05 | 2.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT220819C00285000 | 2022-06-28 3:59PM EDT | 2022-08-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| MSFT220916C00285000 | 2022-06-28 2:54PM EDT | 2022-09-16 | 5.14 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| MSFT221021C00285000 | 2022-06-28 3:55PM EDT | 2022-10-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| MSFT221118C00285000 | 2022-06-28 3:55PM EDT | 2022-11-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT221216C00285000 | 2022-06-28 3:34PM EDT | 2022-12-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MSFT230120C00285000 | 2022-06-28 1:34PM EDT | 2023-01-20 | 13.98 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| MSFT230317C00285000 | 2022-06-27 9:34AM EDT | 2023-03-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230616C00285000 | 2022-06-28 3:34PM EDT | 2023-06-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MSFT230915C00285000 | 2022-06-27 1:59PM EDT | 2023-09-15 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT240119C00285000 | 2022-06-28 3:51PM EDT | 2024-01-19 | 29.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT240621C00285000 | 2022-06-27 9:31AM EDT | 2024-06-21 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00285000 | 2022-06-27 11:00AM EDT | 2022-07-01 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220708P00285000 | 2022-06-27 3:04PM EDT | 2022-07-08 | 20.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220715P00285000 | 2022-06-28 3:36PM EDT | 2022-07-15 | 28.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220722P00285000 | 2022-06-28 3:42PM EDT | 2022-07-22 | 28.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220729P00285000 | 2022-06-27 11:07AM EDT | 2022-07-29 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220805P00285000 | 2022-06-24 11:33AM EDT | 2022-08-05 | 23.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220819P00285000 | 2022-06-28 3:30PM EDT | 2022-08-19 | 30.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT220916P00285000 | 2022-06-28 1:02PM EDT | 2022-09-16 | 30.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221021P00285000 | 2022-06-28 12:55PM EDT | 2022-10-21 | 32.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118P00285000 | 2022-06-28 1:16PM EDT | 2022-11-18 | 34.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT221216P00285000 | 2022-06-28 11:21AM EDT | 2022-12-16 | 34.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00285000 | 2022-06-28 3:31PM EDT | 2023-01-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230317P00285000 | 2022-06-22 2:27PM EDT | 2023-03-17 | 41.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230616P00285000 | 2022-06-24 9:30AM EDT | 2023-06-16 | 40.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915P00285000 | 2022-06-14 9:50AM EDT | 2023-09-15 | 56.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240119P00285000 | 2022-06-28 1:46PM EDT | 2024-01-19 | 47.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240621P00285000 | 2022-06-24 2:46PM EDT | 2024-06-21 | 48.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
