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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00295000 | 2022-06-28 3:21PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT220708C00295000 | 2022-06-28 2:59PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MSFT220715C00295000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| MSFT220722C00295000 | 2022-06-28 3:27PM EDT | 2022-07-22 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT220729C00295000 | 2022-06-28 3:41PM EDT | 2022-07-29 | 0.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MSFT220805C00295000 | 2022-06-28 3:11PM EDT | 2022-08-05 | 0.99 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MSFT220819C00295000 | 2022-06-28 3:57PM EDT | 2022-08-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| MSFT220916C00295000 | 2022-06-28 3:55PM EDT | 2022-09-16 | 3.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| MSFT221021C00295000 | 2022-06-28 2:13PM EDT | 2022-10-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT221118C00295000 | 2022-06-28 2:01PM EDT | 2022-11-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT221216C00295000 | 2022-06-28 3:41PM EDT | 2022-12-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT230120C00295000 | 2022-06-28 3:30PM EDT | 2023-01-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT230317C00295000 | 2022-06-27 1:48PM EDT | 2023-03-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT230616C00295000 | 2022-06-28 3:18PM EDT | 2023-06-16 | 17.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT230915C00295000 | 2022-06-27 3:45PM EDT | 2023-09-15 | 25.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT240119C00295000 | 2022-06-28 3:37PM EDT | 2024-01-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| MSFT240621C00295000 | 2022-06-27 3:07PM EDT | 2024-06-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00295000 | 2022-06-21 3:35PM EDT | 2022-07-01 | 41.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220708P00295000 | 2022-06-28 3:03PM EDT | 2022-07-08 | 38.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220715P00295000 | 2022-06-28 3:55PM EDT | 2022-07-15 | 38.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT220722P00295000 | 2022-06-28 11:54AM EDT | 2022-07-22 | 35.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220729P00295000 | 2022-06-27 1:53PM EDT | 2022-07-29 | 31.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220819P00295000 | 2022-06-28 3:43PM EDT | 2022-08-19 | 39.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT220916P00295000 | 2022-06-28 10:24AM EDT | 2022-09-16 | 35.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221021P00295000 | 2022-06-28 11:57AM EDT | 2022-10-21 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00295000 | 2022-06-27 3:44PM EDT | 2022-11-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT221216P00295000 | 2022-06-17 1:25PM EDT | 2022-12-16 | 50.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00295000 | 2022-06-27 3:48PM EDT | 2023-01-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| MSFT230317P00295000 | 2022-06-28 11:26AM EDT | 2023-03-17 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00295000 | 2022-06-28 12:16PM EDT | 2023-06-16 | 48.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915P00295000 | 2022-06-15 1:20PM EDT | 2023-09-15 | 57.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240119P00295000 | 2022-06-27 3:03PM EDT | 2024-01-19 | 50.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT240621P00295000 | 2022-06-17 3:34PM EDT | 2024-06-21 | 62.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
