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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00330000 | 2022-06-16 3:27PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220708C00330000 | 2022-06-24 1:56PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT220715C00330000 | 2022-06-28 12:30PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 25.00% |
| MSFT220722C00330000 | 2022-06-28 10:33AM EDT | 2022-07-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT220729C00330000 | 2022-06-27 9:32AM EDT | 2022-07-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT220805C00330000 | 2022-06-24 9:40AM EDT | 2022-08-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT220819C00330000 | 2022-06-28 2:57PM EDT | 2022-08-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT220916C00330000 | 2022-06-28 3:19PM EDT | 2022-09-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT221021C00330000 | 2022-06-28 2:32PM EDT | 2022-10-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| MSFT221118C00330000 | 2022-06-28 12:37PM EDT | 2022-11-18 | 1.82 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| MSFT221216C00330000 | 2022-06-28 12:35PM EDT | 2022-12-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MSFT230120C00330000 | 2022-06-28 3:05PM EDT | 2023-01-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT230317C00330000 | 2022-06-28 11:10AM EDT | 2023-03-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSFT230616C00330000 | 2022-06-28 3:04PM EDT | 2023-06-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230915C00330000 | 2022-06-28 10:39AM EDT | 2023-09-15 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240119C00330000 | 2022-06-28 3:36PM EDT | 2024-01-19 | 16.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT240621C00330000 | 2022-06-24 1:04PM EDT | 2024-06-21 | 24.88 | 0.00 | 0.00 | 0.00 | - | 41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715P00330000 | 2022-06-28 10:21AM EDT | 2022-07-15 | 67.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT220722P00330000 | 2022-06-28 9:50AM EDT | 2022-07-22 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220729P00330000 | 2022-06-24 3:57PM EDT | 2022-07-29 | 63.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT220819P00330000 | 2022-06-17 11:57AM EDT | 2022-08-19 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916P00330000 | 2022-06-28 11:26AM EDT | 2022-09-16 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221021P00330000 | 2022-06-15 12:08PM EDT | 2022-10-21 | 81.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118P00330000 | 2022-06-10 1:24PM EDT | 2022-11-18 | 76.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221216P00330000 | 2022-06-17 11:57AM EDT | 2022-12-16 | 83.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT230120P00330000 | 2022-06-27 9:39AM EDT | 2023-01-20 | 66.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00330000 | 2022-06-27 12:13PM EDT | 2023-03-17 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00330000 | 2022-06-28 10:58AM EDT | 2023-06-16 | 73.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT230915P00330000 | 2022-06-27 12:13PM EDT | 2023-09-15 | 71.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00330000 | 2022-06-27 12:08PM EDT | 2024-01-19 | 73.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621P00330000 | 2022-06-24 3:29PM EDT | 2024-06-21 | 76.50 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
