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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00305000 | 2022-06-29 1:14PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT220708C00305000 | 2022-06-29 11:18AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT220715C00305000 | 2022-06-29 3:39PM EDT | 2022-07-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| MSFT220722C00305000 | 2022-06-29 3:51PM EDT | 2022-07-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MSFT220729C00305000 | 2022-06-29 2:57PM EDT | 2022-07-29 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT220805C00305000 | 2022-06-28 3:26PM EDT | 2022-08-05 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT220819C00305000 | 2022-06-29 3:36PM EDT | 2022-08-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| MSFT220916C00305000 | 2022-06-29 3:28PM EDT | 2022-09-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| MSFT221021C00305000 | 2022-06-29 3:20PM EDT | 2022-10-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| MSFT221118C00305000 | 2022-06-29 1:20PM EDT | 2022-11-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120C00305000 | 2022-06-29 2:27PM EDT | 2023-01-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT230317C00305000 | 2022-06-29 1:14PM EDT | 2023-03-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| MSFT230616C00305000 | 2022-06-29 11:42AM EDT | 2023-06-16 | 16.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT240119C00305000 | 2022-06-29 9:36AM EDT | 2024-01-19 | 23.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT240621C00305000 | 2022-06-23 12:35PM EDT | 2024-06-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00305000 | 2022-06-16 12:07PM EDT | 2022-07-01 | 60.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220708P00305000 | 2022-06-13 12:57PM EDT | 2022-07-08 | 58.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220715P00305000 | 2022-06-29 1:15PM EDT | 2022-07-15 | 45.32 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT220722P00305000 | 2022-06-13 9:45AM EDT | 2022-07-22 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220729P00305000 | 2022-06-24 1:37PM EDT | 2022-07-29 | 41.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220819P00305000 | 2022-06-29 10:49AM EDT | 2022-08-19 | 44.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT220916P00305000 | 2022-06-29 1:15PM EDT | 2022-09-16 | 46.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT221021P00305000 | 2022-06-29 1:57PM EDT | 2022-10-21 | 47.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00305000 | 2022-06-24 11:00AM EDT | 2022-11-18 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00305000 | 2022-06-29 10:12AM EDT | 2023-01-20 | 49.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230317P00305000 | 2022-06-24 9:32AM EDT | 2023-03-17 | 51.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00305000 | 2022-06-27 12:13PM EDT | 2023-06-16 | 51.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00305000 | 2022-06-13 10:15AM EDT | 2024-01-19 | 69.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00305000 | 2022-06-14 10:38AM EDT | 2024-06-21 | 73.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
