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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00300000 | 2022-06-28 3:35PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220708C00300000 | 2022-06-28 2:18PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MSFT220715C00300000 | 2022-06-28 3:38PM EDT | 2022-07-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 12.50% |
| MSFT220722C00300000 | 2022-06-28 3:55PM EDT | 2022-07-22 | 0.20 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 12.50% |
| MSFT220729C00300000 | 2022-06-28 3:55PM EDT | 2022-07-29 | 0.50 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| MSFT220805C00300000 | 2022-06-28 3:36PM EDT | 2022-08-05 | 0.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MSFT220819C00300000 | 2022-06-28 3:59PM EDT | 2022-08-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 6.25% |
| MSFT220916C00300000 | 2022-06-28 3:59PM EDT | 2022-09-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 6.25% |
| MSFT221021C00300000 | 2022-06-28 2:42PM EDT | 2022-10-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| MSFT221118C00300000 | 2022-06-28 1:57PM EDT | 2022-11-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT221216C00300000 | 2022-06-28 3:35PM EDT | 2022-12-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| MSFT230120C00300000 | 2022-06-28 3:57PM EDT | 2023-01-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| MSFT230317C00300000 | 2022-06-28 2:28PM EDT | 2023-03-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| MSFT230616C00300000 | 2022-06-28 1:39PM EDT | 2023-06-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT230915C00300000 | 2022-06-28 1:52PM EDT | 2023-09-15 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT240119C00300000 | 2022-06-28 3:40PM EDT | 2024-01-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| MSFT240621C00300000 | 2022-06-28 12:49PM EDT | 2024-06-21 | 31.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00300000 | 2022-06-28 3:55PM EDT | 2022-07-01 | 43.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220708P00300000 | 2022-06-17 9:39AM EDT | 2022-07-08 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220715P00300000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 43.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT220722P00300000 | 2022-06-24 1:29PM EDT | 2022-07-22 | 36.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220729P00300000 | 2022-06-28 1:11PM EDT | 2022-07-29 | 41.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT220805P00300000 | 2022-06-28 1:20PM EDT | 2022-08-05 | 41.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220819P00300000 | 2022-06-28 11:23AM EDT | 2022-08-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220916P00300000 | 2022-06-28 1:11PM EDT | 2022-09-16 | 43.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT221021P00300000 | 2022-06-28 3:49PM EDT | 2022-10-21 | 45.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT221118P00300000 | 2022-06-28 11:42AM EDT | 2022-11-18 | 45.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT221216P00300000 | 2022-06-28 3:58PM EDT | 2022-12-16 | 48.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230120P00300000 | 2022-06-28 1:27PM EDT | 2023-01-20 | 47.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230317P00300000 | 2022-06-28 11:30AM EDT | 2023-03-17 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616P00300000 | 2022-06-24 1:33PM EDT | 2023-06-16 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915P00300000 | 2022-06-27 1:02PM EDT | 2023-09-15 | 51.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT240119P00300000 | 2022-06-27 12:24PM EDT | 2024-01-19 | 53.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00300000 | 2022-06-16 3:21PM EDT | 2024-06-21 | 69.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
