Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:345.00
Opções de comprapara21 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121C00345000 | 2022-01-14 3:59PM EST | 2022-01-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 25.00% |
| MSFT220128C00345000 | 2022-01-14 3:58PM EST | 2022-01-28 | 0.51 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 12.50% |
| MSFT220204C00345000 | 2022-01-14 3:56PM EST | 2022-02-04 | 0.82 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| MSFT220211C00345000 | 2022-01-14 3:57PM EST | 2022-02-11 | 1.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MSFT220218C00345000 | 2022-01-14 3:55PM EST | 2022-02-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| MSFT220225C00345000 | 2022-01-14 3:59PM EST | 2022-02-25 | 1.93 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSFT220304C00345000 | 2022-01-18 12:25AM EST | 2022-03-04 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT220318C00345000 | 2022-01-14 3:52PM EST | 2022-03-18 | 3.26 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| MSFT220414C00345000 | 2022-01-14 3:57PM EST | 2022-04-14 | 5.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| MSFT220520C00345000 | 2022-01-14 1:55PM EST | 2022-05-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT220617C00345000 | 2022-01-14 3:59PM EST | 2022-06-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT220715C00345000 | 2022-01-14 3:26PM EST | 2022-07-15 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT220819C00345000 | 2022-01-18 12:10AM EST | 2022-08-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT220916C00345000 | 2022-01-14 2:57PM EST | 2022-09-16 | 14.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MSFT230120C00345000 | 2022-01-14 2:02PM EST | 2023-01-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT230317C00345000 | 2022-01-14 9:30AM EST | 2023-03-17 | 23.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT230616C00345000 | 2022-01-14 1:30PM EST | 2023-06-16 | 28.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT240119C00345000 | 2022-01-14 10:12AM EST | 2024-01-19 | 38.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Opções de vendapara21 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00345000 | 2022-01-14 3:28PM EST | 2022-01-21 | 36.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT220128P00345000 | 2022-01-14 11:31AM EST | 2022-01-28 | 38.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220204P00345000 | 2022-01-14 10:11AM EST | 2022-02-04 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220211P00345000 | 2022-01-14 10:51AM EST | 2022-02-11 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220218P00345000 | 2022-01-14 3:22PM EST | 2022-02-18 | 38.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220225P00345000 | 2022-01-14 3:46PM EST | 2022-02-25 | 37.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220304P00345000 | 2022-01-18 12:10AM EST | 2022-03-04 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318P00345000 | 2022-01-14 1:25PM EST | 2022-03-18 | 41.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220414P00345000 | 2022-01-14 3:46PM EST | 2022-04-14 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220520P00345000 | 2022-01-18 12:10AM EST | 2022-05-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220617P00345000 | 2022-01-14 2:08PM EST | 2022-06-17 | 46.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT220715P00345000 | 2022-01-14 3:20PM EST | 2022-07-15 | 46.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220819P00345000 | 2022-01-18 12:10AM EST | 2022-08-19 | 51.28 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MSFT220916P00345000 | 2022-01-14 2:53PM EST | 2022-09-16 | 51.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT230120P00345000 | 2022-01-10 1:33PM EST | 2023-01-20 | 56.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00345000 | 2022-01-14 9:30AM EST | 2023-03-17 | 62.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616P00345000 | 2022-01-14 9:46AM EST | 2023-06-16 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119P00345000 | 2022-01-07 1:44PM EST | 2024-01-19 | 66.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
