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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00290000 | 2022-06-28 3:31PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 4,360 | 25.00% |
| MSFT220708C00290000 | 2022-06-28 3:02PM EDT | 2022-07-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 968 | 12.50% |
| MSFT220715C00290000 | 2022-06-28 3:57PM EDT | 2022-07-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,189 | 11,501 | 12.50% |
| MSFT220722C00290000 | 2022-06-28 3:42PM EDT | 2022-07-22 | 0.45 | 0.00 | 0.00 | 0.00 | - | 361 | 756 | 12.50% |
| MSFT220729C00290000 | 2022-06-28 3:54PM EDT | 2022-07-29 | 1.05 | 0.00 | 0.00 | 0.00 | - | 150 | 1,180 | 12.50% |
| MSFT220805C00290000 | 2022-06-28 3:55PM EDT | 2022-08-05 | 1.51 | 0.00 | 0.00 | 0.00 | - | 72 | 518 | 6.25% |
| MSFT220819C00290000 | 2022-06-28 3:52PM EDT | 2022-08-19 | 2.23 | 0.00 | 0.00 | 0.00 | - | 657 | 9,753 | 6.25% |
| MSFT220916C00290000 | 2022-06-28 3:33PM EDT | 2022-09-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 229 | 6,392 | 6.25% |
| MSFT221021C00290000 | 2022-06-28 3:49PM EDT | 2022-10-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 106 | 1,488 | 6.25% |
| MSFT221118C00290000 | 2022-06-28 3:48PM EDT | 2022-11-18 | 8.08 | 0.00 | 0.00 | 0.00 | - | 18 | 1,531 | 3.13% |
| MSFT221216C00290000 | 2022-06-28 3:53PM EDT | 2022-12-16 | 9.57 | 0.00 | 0.00 | 0.00 | - | 8 | 432 | 3.13% |
| MSFT230120C00290000 | 2022-06-28 3:24PM EDT | 2023-01-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 63 | 4,241 | 3.13% |
| MSFT230317C00290000 | 2022-06-28 3:19PM EDT | 2023-03-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 6 | 682 | 3.13% |
| MSFT230616C00290000 | 2022-06-28 2:54PM EDT | 2023-06-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 35 | 1,135 | 3.13% |
| MSFT230915C00290000 | 2022-06-27 3:45PM EDT | 2023-09-15 | 27.25 | 0.00 | 0.00 | 0.00 | - | 33 | 116 | 3.13% |
| MSFT240119C00290000 | 2022-06-28 3:37PM EDT | 2024-01-19 | 28.35 | 0.00 | 0.00 | 0.00 | - | 49 | 2,106 | 1.56% |
| MSFT240621C00290000 | 2022-06-28 2:52PM EDT | 2024-06-21 | 35.38 | 0.00 | 0.00 | 0.00 | - | 5 | 305 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00290000 | 2022-06-28 9:39AM EDT | 2022-07-01 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220708P00290000 | 2022-06-24 3:21PM EDT | 2022-07-08 | 24.97 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| MSFT220715P00290000 | 2022-06-28 3:54PM EDT | 2022-07-15 | 33.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT220722P00290000 | 2022-06-21 12:55PM EDT | 2022-07-22 | 36.59 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MSFT220729P00290000 | 2022-06-27 9:54AM EDT | 2022-07-29 | 26.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT220805P00290000 | 2022-06-23 11:50AM EDT | 2022-08-05 | 34.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT220819P00290000 | 2022-06-27 1:02PM EDT | 2022-08-19 | 28.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,784 | 0.00% |
| MSFT220916P00290000 | 2022-06-27 1:01PM EDT | 2022-09-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 23 | 4,685 | 0.00% |
| MSFT221021P00290000 | 2022-06-27 1:17PM EDT | 2022-10-21 | 31.85 | 0.00 | 0.00 | 0.00 | - | 46 | 480 | 0.00% |
| MSFT221118P00290000 | 2022-06-27 2:13PM EDT | 2022-11-18 | 34.10 | 0.00 | 0.00 | 0.00 | - | 5 | 476 | 0.00% |
| MSFT221216P00290000 | 2022-06-28 10:32AM EDT | 2022-12-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.00% |
| MSFT230120P00290000 | 2022-06-28 3:40PM EDT | 2023-01-20 | 41.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT230317P00290000 | 2022-06-24 9:35AM EDT | 2023-03-17 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,004 | 0.00% |
| MSFT230616P00290000 | 2022-06-28 10:16AM EDT | 2023-06-16 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915P00290000 | 2022-06-27 10:59AM EDT | 2023-09-15 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| MSFT240119P00290000 | 2022-06-28 2:51PM EDT | 2024-01-19 | 51.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,420 | 0.00% |
| MSFT240621P00290000 | 2022-06-28 2:52PM EDT | 2024-06-21 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
