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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00310000 | 2022-06-29 12:38PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 50.00% |
| MSFT220708C00310000 | 2022-06-28 3:54PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 25.00% |
| MSFT220715C00310000 | 2022-06-29 2:17PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 5,121 | 12.50% |
| MSFT220722C00310000 | 2022-06-29 11:38AM EDT | 2022-07-22 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 12.50% |
| MSFT220729C00310000 | 2022-06-29 3:58PM EDT | 2022-07-29 | 0.24 | 0.00 | 0.00 | 0.00 | - | 58 | 106 | 12.50% |
| MSFT220805C00310000 | 2022-06-28 1:08PM EDT | 2022-08-05 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 12.50% |
| MSFT220819C00310000 | 2022-06-29 3:56PM EDT | 2022-08-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 14,047 | 15,764 | 12.50% |
| MSFT220916C00310000 | 2022-06-29 3:41PM EDT | 2022-09-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 76 | 5,659 | 6.25% |
| MSFT221021C00310000 | 2022-06-29 3:43PM EDT | 2022-10-21 | 3.02 | 0.00 | 0.00 | 0.00 | - | 437 | 2,202 | 6.25% |
| MSFT221118C00310000 | 2022-06-29 3:45PM EDT | 2022-11-18 | 4.38 | 0.00 | 0.00 | 0.00 | - | 29 | 777 | 6.25% |
| MSFT221216C00310000 | 2022-06-29 3:41PM EDT | 2022-12-16 | 5.54 | 0.00 | 0.00 | 0.00 | - | 60 | 1,932 | 6.25% |
| MSFT230120C00310000 | 2022-06-29 3:55PM EDT | 2023-01-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 234 | 4,773 | 6.25% |
| MSFT230317C00310000 | 2022-06-29 1:09PM EDT | 2023-03-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 3.13% |
| MSFT230616C00310000 | 2022-06-29 2:16PM EDT | 2023-06-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4,154 | 3.13% |
| MSFT230915C00310000 | 2022-06-29 3:26PM EDT | 2023-09-15 | 18.28 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| MSFT240119C00310000 | 2022-06-29 3:55PM EDT | 2024-01-19 | 22.90 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| MSFT240621C00310000 | 2022-06-29 11:32AM EDT | 2024-06-21 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00310000 | 2022-06-17 3:50PM EDT | 2022-07-01 | 61.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220708P00310000 | 2022-06-16 9:33AM EDT | 2022-07-08 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220715P00310000 | 2022-06-29 2:46PM EDT | 2022-07-15 | 49.80 | 0.00 | 0.00 | 0.00 | - | 951 | 305 | 0.00% |
| MSFT220722P00310000 | 2022-06-15 9:39AM EDT | 2022-07-22 | 61.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220729P00310000 | 2022-06-16 2:26PM EDT | 2022-07-29 | 66.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220819P00310000 | 2022-06-28 11:25AM EDT | 2022-08-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 0.00% |
| MSFT220916P00310000 | 2022-06-28 3:41PM EDT | 2022-09-16 | 53.70 | 0.00 | 0.00 | 0.00 | - | 61 | 2,070 | 0.00% |
| MSFT221021P00310000 | 2022-06-29 11:23AM EDT | 2022-10-21 | 51.75 | 0.00 | 0.00 | 0.00 | - | 2 | 433 | 0.00% |
| MSFT221118P00310000 | 2022-06-15 12:05PM EDT | 2022-11-18 | 62.48 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 0.00% |
| MSFT221216P00310000 | 2022-06-27 3:25PM EDT | 2022-12-16 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MSFT230120P00310000 | 2022-06-29 10:07AM EDT | 2023-01-20 | 53.85 | 0.00 | 0.00 | 0.00 | - | 10 | 2,273 | 0.00% |
| MSFT230317P00310000 | 2022-06-23 11:04AM EDT | 2023-03-17 | 58.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,821 | 0.00% |
| MSFT230616P00310000 | 2022-06-27 12:13PM EDT | 2023-06-16 | 54.65 | 0.00 | 0.00 | 0.00 | - | 2 | 572 | 0.00% |
| MSFT230915P00310000 | 2022-06-16 12:57PM EDT | 2023-09-15 | 71.95 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MSFT240119P00310000 | 2022-06-28 1:56PM EDT | 2024-01-19 | 62.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240621P00310000 | 2022-06-27 3:47PM EDT | 2024-06-21 | 62.40 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
