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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00325000 | 2022-06-28 1:17PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT220708C00325000 | 2022-06-24 3:23PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT220715C00325000 | 2022-06-28 3:02PM EDT | 2022-07-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT220722C00325000 | 2022-06-28 10:33AM EDT | 2022-07-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT220729C00325000 | 2022-06-27 9:51AM EDT | 2022-07-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT220805C00325000 | 2022-06-28 10:17AM EDT | 2022-08-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT220819C00325000 | 2022-06-28 3:50PM EDT | 2022-08-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| MSFT220916C00325000 | 2022-06-28 11:47AM EDT | 2022-09-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT221021C00325000 | 2022-06-28 3:24PM EDT | 2022-10-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| MSFT221118C00325000 | 2022-06-28 1:47PM EDT | 2022-11-18 | 2.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT230120C00325000 | 2022-06-28 3:50PM EDT | 2023-01-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| MSFT230317C00325000 | 2022-06-24 1:03PM EDT | 2023-03-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| MSFT230616C00325000 | 2022-06-28 9:56AM EDT | 2023-06-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240119C00325000 | 2022-06-28 2:03PM EDT | 2024-01-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT240621C00325000 | 2022-06-28 10:32AM EDT | 2024-06-21 | 24.70 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00325000 | 2022-06-28 3:55PM EDT | 2022-07-01 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220715P00325000 | 2022-06-28 10:07AM EDT | 2022-07-15 | 62.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT220729P00325000 | 2022-06-24 12:39PM EDT | 2022-07-29 | 61.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT220819P00325000 | 2022-06-17 12:50PM EDT | 2022-08-19 | 76.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00325000 | 2022-06-22 11:05AM EDT | 2022-09-16 | 69.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT221021P00325000 | 2022-06-15 12:21PM EDT | 2022-10-21 | 75.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00325000 | 2022-06-16 11:00AM EDT | 2022-11-18 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00325000 | 2022-06-27 9:39AM EDT | 2023-01-20 | 61.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00325000 | 2022-05-24 3:42PM EDT | 2023-03-17 | 69.97 | 68.05 | 70.45 | 0.00 | - | 14 | 2,090 | 20.40% |
| MSFT230616P00325000 | 2022-06-28 10:58AM EDT | 2023-06-16 | 68.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240119P00325000 | 2022-06-28 3:35PM EDT | 2024-01-19 | 75.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240621P00325000 | 2022-06-28 11:28AM EDT | 2024-06-21 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
