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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930C00300000 | 2022-09-29 3:16PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 50.00% |
| MSFT221007C00300000 | 2022-09-29 1:20PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSFT221014C00300000 | 2022-09-29 11:50AM EDT | 2022-10-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221021C00300000 | 2022-09-29 3:26PM EDT | 2022-10-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| MSFT221028C00300000 | 2022-09-29 2:38PM EDT | 2022-10-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT221104C00300000 | 2022-09-28 2:36PM EDT | 2022-11-04 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT221118C00300000 | 2022-09-29 3:26PM EDT | 2022-11-18 | 0.46 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| MSFT221216C00300000 | 2022-09-29 3:43PM EDT | 2022-12-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 7,691 | 0 | 12.50% |
| MSFT230120C00300000 | 2022-09-29 3:59PM EDT | 2023-01-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 6.25% |
| MSFT230217C00300000 | 2022-09-29 2:01PM EDT | 2023-02-17 | 2.59 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| MSFT230317C00300000 | 2022-09-29 3:32PM EDT | 2023-03-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MSFT230421C00300000 | 2022-09-29 3:07PM EDT | 2023-04-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT230616C00300000 | 2022-09-29 3:52PM EDT | 2023-06-16 | 7.28 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| MSFT230915C00300000 | 2022-09-29 3:50PM EDT | 2023-09-15 | 10.58 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| MSFT240119C00300000 | 2022-09-29 3:20PM EDT | 2024-01-19 | 15.30 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| MSFT240621C00300000 | 2022-09-29 3:27PM EDT | 2024-06-21 | 20.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250117C00300000 | 2022-09-29 3:31PM EDT | 2025-01-17 | 25.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930P00300000 | 2022-09-22 2:50PM EDT | 2022-09-30 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221007P00300000 | 2022-09-29 3:11PM EDT | 2022-10-07 | 64.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT221021P00300000 | 2022-09-28 3:55PM EDT | 2022-10-21 | 59.45 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.00% |
| MSFT221028P00300000 | 2022-09-13 12:20PM EDT | 2022-10-28 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00300000 | 2022-09-28 1:10PM EDT | 2022-11-18 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221216P00300000 | 2022-09-27 2:54PM EDT | 2022-12-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT230120P00300000 | 2022-09-29 1:16PM EDT | 2023-01-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230217P00300000 | 2022-09-26 10:05AM EDT | 2023-02-17 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00300000 | 2022-09-28 1:49PM EDT | 2023-03-17 | 61.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230421P00300000 | 2022-09-28 12:00PM EDT | 2023-04-21 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00300000 | 2022-09-29 11:02AM EDT | 2023-06-16 | 67.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230915P00300000 | 2022-09-29 1:51PM EDT | 2023-09-15 | 68.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240119P00300000 | 2022-09-29 2:08PM EDT | 2024-01-19 | 70.91 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| MSFT240621P00300000 | 2022-09-29 11:39AM EDT | 2024-06-21 | 71.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00300000 | 2022-09-26 9:47AM EDT | 2025-01-17 | 70.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
