Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:305.00
Opções de comprapara21 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121C00305000 | 2022-01-14 3:57PM EST | 2022-01-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3,157 | 0 | 0.00% |
| MSFT220128C00305000 | 2022-01-14 3:51PM EST | 2022-01-28 | 11.44 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 0.00% |
| MSFT220204C00305000 | 2022-01-14 3:52PM EST | 2022-02-04 | 12.50 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| MSFT220211C00305000 | 2022-01-14 2:19PM EST | 2022-02-11 | 13.60 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MSFT220218C00305000 | 2022-01-14 3:56PM EST | 2022-02-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| MSFT220225C00305000 | 2022-01-14 3:37PM EST | 2022-02-25 | 14.91 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT220304C00305000 | 2022-01-18 12:10AM EST | 2022-03-04 | 15.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220318C00305000 | 2022-01-14 3:58PM EST | 2022-03-18 | 17.43 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| MSFT220414C00305000 | 2022-01-14 3:53PM EST | 2022-04-14 | 20.50 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| MSFT220520C00305000 | 2022-01-14 3:50PM EST | 2022-05-20 | 23.85 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| MSFT220617C00305000 | 2022-01-14 3:47PM EST | 2022-06-17 | 25.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT220715C00305000 | 2022-01-14 3:56PM EST | 2022-07-15 | 27.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT220819C00305000 | 2022-01-18 12:10AM EST | 2022-08-19 | 29.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220916C00305000 | 2022-01-14 3:50PM EST | 2022-09-16 | 32.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT230120C00305000 | 2022-01-14 2:59PM EST | 2023-01-20 | 38.97 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT230317C00305000 | 2022-01-14 2:47PM EST | 2023-03-17 | 41.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230616C00305000 | 2022-01-14 1:58PM EST | 2023-06-16 | 46.25 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MSFT240119C00305000 | 2022-01-14 3:23PM EST | 2024-01-19 | 55.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
Opções de vendapara21 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00305000 | 2022-01-14 3:59PM EST | 2022-01-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6,349 | 0 | 3.13% |
| MSFT220128P00305000 | 2022-01-14 3:58PM EST | 2022-01-28 | 5.81 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 3.13% |
| MSFT220204P00305000 | 2022-01-14 3:57PM EST | 2022-02-04 | 7.06 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 1.56% |
| MSFT220211P00305000 | 2022-01-14 3:28PM EST | 2022-02-11 | 8.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| MSFT220218P00305000 | 2022-01-14 3:59PM EST | 2022-02-18 | 9.37 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 1.56% |
| MSFT220225P00305000 | 2022-01-14 3:43PM EST | 2022-02-25 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT220304P00305000 | 2022-01-18 12:10AM EST | 2022-03-04 | 12.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT220318P00305000 | 2022-01-14 3:51PM EST | 2022-03-18 | 12.31 | 0.00 | 0.00 | 0.00 | - | 7,986 | 0 | 0.78% |
| MSFT220414P00305000 | 2022-01-14 3:56PM EST | 2022-04-14 | 15.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.78% |
| MSFT220520P00305000 | 2022-01-18 12:10AM EST | 2022-05-20 | 18.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| MSFT220617P00305000 | 2022-01-14 1:10PM EST | 2022-06-17 | 22.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| MSFT220715P00305000 | 2022-01-14 1:02PM EST | 2022-07-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT220819P00305000 | 2022-01-18 12:10AM EST | 2022-08-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT220916P00305000 | 2022-01-14 12:59PM EST | 2022-09-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| MSFT230120P00305000 | 2022-01-14 3:03PM EST | 2023-01-20 | 33.70 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.39% |
| MSFT230317P00305000 | 2022-01-14 9:39AM EST | 2023-03-17 | 38.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT230616P00305000 | 2022-01-14 1:57PM EST | 2023-06-16 | 40.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT240119P00305000 | 2022-01-14 12:38PM EST | 2024-01-19 | 48.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
© 2022 Yahoo. Todos os direitos reservados.
