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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00315000 | 2022-06-24 12:18PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 50.00% |
| MSFT220708C00315000 | 2022-06-29 10:03AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| MSFT220715C00315000 | 2022-06-29 1:43PM EDT | 2022-07-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 2,876 | 25.00% |
| MSFT220722C00315000 | 2022-06-28 12:49PM EDT | 2022-07-22 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 257 | 12.50% |
| MSFT220729C00315000 | 2022-06-28 2:42PM EDT | 2022-07-29 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 12.50% |
| MSFT220805C00315000 | 2022-06-28 1:31PM EDT | 2022-08-05 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MSFT220819C00315000 | 2022-06-29 3:55PM EDT | 2022-08-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 438 | 1,646 | 12.50% |
| MSFT220916C00315000 | 2022-06-29 3:28PM EDT | 2022-09-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 39 | 4,496 | 6.25% |
| MSFT221021C00315000 | 2022-06-29 1:16PM EDT | 2022-10-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 75 | 1,102 | 6.25% |
| MSFT221118C00315000 | 2022-06-28 1:17PM EDT | 2022-11-18 | 3.34 | 0.00 | 0.00 | 0.00 | - | 89 | 1,581 | 6.25% |
| MSFT230120C00315000 | 2022-06-29 11:08AM EDT | 2023-01-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 12 | 3,488 | 6.25% |
| MSFT230317C00315000 | 2022-06-29 11:48AM EDT | 2023-03-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1,371 | 6.25% |
| MSFT230616C00315000 | 2022-06-29 3:19PM EDT | 2023-06-16 | 13.05 | 0.00 | 0.00 | 0.00 | - | 44 | 940 | 3.13% |
| MSFT240119C00315000 | 2022-06-28 2:41PM EDT | 2024-01-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,567 | 3.13% |
| MSFT240621C00315000 | 2022-06-29 10:08AM EDT | 2024-06-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00315000 | 2022-05-31 2:01PM EDT | 2022-07-01 | 41.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220708P00315000 | 2022-06-02 2:48PM EDT | 2022-07-08 | 42.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220715P00315000 | 2022-06-29 2:46PM EDT | 2022-07-15 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1,050 | 408 | 0.00% |
| MSFT220819P00315000 | 2022-06-27 11:03AM EDT | 2022-08-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 28 | 368 | 0.00% |
| MSFT220916P00315000 | 2022-06-27 1:15PM EDT | 2022-09-16 | 50.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2,136 | 0.00% |
| MSFT221021P00315000 | 2022-06-15 9:46AM EDT | 2022-10-21 | 66.16 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| MSFT221118P00315000 | 2022-06-16 12:47PM EDT | 2022-11-18 | 71.67 | 0.00 | 0.00 | 0.00 | - | 2 | 935 | 0.00% |
| MSFT230120P00315000 | 2022-06-24 12:55PM EDT | 2023-01-20 | 55.60 | 0.00 | 0.00 | 0.00 | - | 30 | 1,191 | 0.00% |
| MSFT230317P00315000 | 2022-06-27 1:15PM EDT | 2023-03-17 | 56.07 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| MSFT230616P00315000 | 2022-06-27 12:12PM EDT | 2023-06-16 | 58.25 | 0.00 | 0.00 | 0.00 | - | 10 | 652 | 0.00% |
| MSFT240119P00315000 | 2022-06-23 2:01PM EDT | 2024-01-19 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| MSFT240621P00315000 | 2022-06-22 10:23AM EDT | 2024-06-21 | 71.74 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
