Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:295.00
Opções de comprapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930C00295000 | 2022-09-29 3:16PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 50.00% |
| MSFT221007C00295000 | 2022-09-29 3:12PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MSFT221014C00295000 | 2022-09-29 11:55AM EDT | 2022-10-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MSFT221021C00295000 | 2022-09-29 3:59PM EDT | 2022-10-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MSFT221028C00295000 | 2022-09-29 11:21AM EDT | 2022-10-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT221104C00295000 | 2022-09-29 3:57PM EDT | 2022-11-04 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT221118C00295000 | 2022-09-29 3:21PM EDT | 2022-11-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| MSFT221216C00295000 | 2022-09-29 3:43PM EDT | 2022-12-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT230120C00295000 | 2022-09-29 3:22PM EDT | 2023-01-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT230217C00295000 | 2022-09-29 1:37PM EDT | 2023-02-17 | 3.22 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MSFT230317C00295000 | 2022-09-29 3:07PM EDT | 2023-03-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT230421C00295000 | 2022-09-29 1:32PM EDT | 2023-04-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MSFT230616C00295000 | 2022-09-29 10:58AM EDT | 2023-06-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230915C00295000 | 2022-09-29 3:30PM EDT | 2023-09-15 | 11.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MSFT240119C00295000 | 2022-09-29 3:21PM EDT | 2024-01-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| MSFT240621C00295000 | 2022-09-29 3:59PM EDT | 2024-06-21 | 22.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MSFT250117C00295000 | 2022-09-29 3:05PM EDT | 2025-01-17 | 27.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Opções de vendapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930P00295000 | 2022-09-22 2:50PM EDT | 2022-09-30 | 54.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221007P00295000 | 2022-09-23 10:50AM EDT | 2022-10-07 | 55.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221014P00295000 | 2022-09-26 3:47PM EDT | 2022-10-14 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221021P00295000 | 2022-09-28 1:57PM EDT | 2022-10-21 | 54.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT221028P00295000 | 2022-09-27 1:29PM EDT | 2022-10-28 | 59.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00295000 | 2022-09-28 12:55PM EDT | 2022-11-18 | 54.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT221216P00295000 | 2022-09-29 11:57AM EDT | 2022-12-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MSFT230120P00295000 | 2022-09-29 2:31PM EDT | 2023-01-20 | 60.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230217P00295000 | 2022-09-29 9:57AM EDT | 2023-02-17 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00295000 | 2022-09-26 1:07PM EDT | 2023-03-17 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230421P00295000 | 2022-09-26 2:49PM EDT | 2023-04-21 | 59.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230616P00295000 | 2022-09-28 2:55PM EDT | 2023-06-16 | 58.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT230915P00295000 | 2022-09-29 10:07AM EDT | 2023-09-15 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00295000 | 2022-09-29 11:31AM EDT | 2024-01-19 | 65.94 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| MSFT240621P00295000 | 2022-09-29 3:10PM EDT | 2024-06-21 | 68.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00295000 | 2022-09-20 1:00PM EDT | 2025-01-17 | 65.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
