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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121C00310000 | 2022-01-14 3:59PM EST | 2022-01-21 | 4.41 | 0.00 | 0.00 | 0.00 | - | 10,596 | 0 | 0.00% |
| MSFT220128C00310000 | 2022-01-14 3:59PM EST | 2022-01-28 | 8.22 | 0.00 | 0.00 | 0.00 | - | 3,690 | 0 | 0.00% |
| MSFT220204C00310000 | 2022-01-14 3:59PM EST | 2022-02-04 | 9.50 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| MSFT220211C00310000 | 2022-01-14 3:57PM EST | 2022-02-11 | 10.55 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| MSFT220218C00310000 | 2022-01-14 3:59PM EST | 2022-02-18 | 11.46 | 0.00 | 0.00 | 0.00 | - | 2,511 | 0 | 0.00% |
| MSFT220225C00310000 | 2022-01-14 3:58PM EST | 2022-02-25 | 12.15 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| MSFT220304C00310000 | 2022-01-18 12:10AM EST | 2022-03-04 | 12.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220318C00310000 | 2022-01-14 3:58PM EST | 2022-03-18 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1,265 | 0 | 0.00% |
| MSFT220414C00310000 | 2022-01-14 3:57PM EST | 2022-04-14 | 17.45 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| MSFT220520C00310000 | 2022-01-14 3:54PM EST | 2022-05-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MSFT220617C00310000 | 2022-01-14 3:59PM EST | 2022-06-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| MSFT220715C00310000 | 2022-01-14 3:51PM EST | 2022-07-15 | 25.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT220819C00310000 | 2022-01-18 12:10AM EST | 2022-08-19 | 27.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT220916C00310000 | 2022-01-14 3:29PM EST | 2022-09-16 | 29.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT230120C00310000 | 2022-01-14 3:59PM EST | 2023-01-20 | 36.28 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MSFT230317C00310000 | 2022-01-14 2:51PM EST | 2023-03-17 | 38.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230616C00310000 | 2022-01-14 3:52PM EST | 2023-06-16 | 44.19 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240119C00310000 | 2022-01-14 3:54PM EST | 2024-01-19 | 53.90 | 0.00 | 0.00 | 0.00 | - | 25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00310000 | 2022-01-14 3:59PM EST | 2022-01-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3,061 | 0 | 0.20% |
| MSFT220128P00310000 | 2022-01-14 3:57PM EST | 2022-01-28 | 7.90 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.10% |
| MSFT220204P00310000 | 2022-01-14 3:59PM EST | 2022-02-04 | 9.20 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.10% |
| MSFT220211P00310000 | 2022-01-14 3:07PM EST | 2022-02-11 | 11.44 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.10% |
| MSFT220218P00310000 | 2022-01-14 3:59PM EST | 2022-02-18 | 11.55 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 0.10% |
| MSFT220225P00310000 | 2022-01-14 3:58PM EST | 2022-02-25 | 12.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.10% |
| MSFT220304P00310000 | 2022-01-18 12:10AM EST | 2022-03-04 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MSFT220318P00310000 | 2022-01-14 3:59PM EST | 2022-03-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.05% |
| MSFT220414P00310000 | 2022-01-14 3:48PM EST | 2022-04-14 | 17.42 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.05% |
| MSFT220520P00310000 | 2022-01-14 3:48PM EST | 2022-05-20 | 21.13 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.05% |
| MSFT220617P00310000 | 2022-01-14 2:33PM EST | 2022-06-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.05% |
| MSFT220715P00310000 | 2022-01-14 3:29PM EST | 2022-07-15 | 25.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.05% |
| MSFT220819P00310000 | 2022-01-18 12:10AM EST | 2022-08-19 | 29.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.03% |
| MSFT220916P00310000 | 2022-01-14 3:54PM EST | 2022-09-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.03% |
| MSFT230120P00310000 | 2022-01-14 2:16PM EST | 2023-01-20 | 36.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.03% |
| MSFT230317P00310000 | 2022-01-13 3:54PM EST | 2023-03-17 | 41.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| MSFT230616P00310000 | 2022-01-13 2:24PM EST | 2023-06-16 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| MSFT240119P00310000 | 2022-01-14 10:59AM EST | 2024-01-19 | 50.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.03% |
© 2022 Yahoo. Todos os direitos reservados.
