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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00345000 | 2022-05-27 10:06AM EDT | 2022-07-01 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 151.56% |
| MSFT220708C00345000 | 2022-06-06 9:57AM EDT | 2022-07-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT220715C00345000 | 2022-06-28 2:49PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 1,722 | 25.00% |
| MSFT220722C00345000 | 2022-06-28 12:34PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| MSFT220729C00345000 | 2022-06-24 9:39AM EDT | 2022-07-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| MSFT220819C00345000 | 2022-06-29 9:55AM EDT | 2022-08-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT220916C00345000 | 2022-06-28 9:43AM EDT | 2022-09-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 1,899 | 12.50% |
| MSFT221021C00345000 | 2022-06-27 11:10AM EDT | 2022-10-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 12.50% |
| MSFT221118C00345000 | 2022-06-29 12:26PM EDT | 2022-11-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 23 | 941 | 12.50% |
| MSFT230120C00345000 | 2022-06-27 3:36PM EDT | 2023-01-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 68 | 7,545 | 6.25% |
| MSFT230317C00345000 | 2022-06-29 3:57PM EDT | 2023-03-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 272 | 2,650 | 6.25% |
| MSFT230616C00345000 | 2022-06-27 1:36PM EDT | 2023-06-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240119C00345000 | 2022-06-29 1:57PM EDT | 2024-01-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 8 | 672 | 6.25% |
| MSFT240621C00345000 | 2022-06-24 9:30AM EDT | 2024-06-21 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00345000 | 2022-06-29 2:27PM EDT | 2022-07-01 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220715P00345000 | 2022-06-14 1:24PM EDT | 2022-07-15 | 99.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220819P00345000 | 2022-06-13 11:27AM EDT | 2022-08-19 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916P00345000 | 2022-06-24 1:48PM EDT | 2022-09-16 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT221021P00345000 | 2022-06-16 1:42PM EDT | 2022-10-21 | 99.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221118P00345000 | 2022-06-24 1:44PM EDT | 2022-11-18 | 81.95 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| MSFT230120P00345000 | 2022-06-14 11:03AM EDT | 2023-01-20 | 102.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT230317P00345000 | 2022-06-15 12:31PM EDT | 2023-03-17 | 95.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00345000 | 2022-06-28 10:16AM EDT | 2023-06-16 | 84.91 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 0.00% |
| MSFT240119P00345000 | 2022-06-15 2:09PM EDT | 2024-01-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.00% |
| MSFT240621P00345000 | 2022-04-07 3:08PM EDT | 2024-06-21 | 69.48 | 83.05 | 87.45 | 0.00 | - | - | 1 | 15.16% |
© 2022 Yahoo. Todos os direitos reservados.
