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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00350000 | 2022-05-26 12:39PM EDT | 2022-07-01 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 27 | 135.16% |
| MSFT220708C00350000 | 2022-06-28 11:49AM EDT | 2022-07-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT220715C00350000 | 2022-06-28 12:34PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MSFT220729C00350000 | 2022-06-28 12:35PM EDT | 2022-07-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT220819C00350000 | 2022-06-28 11:29AM EDT | 2022-08-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MSFT220916C00350000 | 2022-06-28 12:28PM EDT | 2022-09-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT221021C00350000 | 2022-06-28 2:49PM EDT | 2022-10-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT221118C00350000 | 2022-06-28 2:11PM EDT | 2022-11-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT221216C00350000 | 2022-06-28 1:30PM EDT | 2022-12-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230120C00350000 | 2022-06-28 3:50PM EDT | 2023-01-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| MSFT230317C00350000 | 2022-06-28 2:40PM EDT | 2023-03-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| MSFT230616C00350000 | 2022-06-28 3:05PM EDT | 2023-06-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| MSFT230915C00350000 | 2022-06-24 10:33AM EDT | 2023-09-15 | 10.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT240119C00350000 | 2022-06-28 3:35PM EDT | 2024-01-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MSFT240621C00350000 | 2022-06-28 2:39PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00350000 | 2022-06-17 9:42AM EDT | 2022-07-01 | 101.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220715P00350000 | 2022-05-20 2:00PM EDT | 2022-07-15 | 100.15 | 100.00 | 103.70 | 0.00 | - | 150 | 0 | 148.07% |
| MSFT220819P00350000 | 2022-06-17 10:39AM EDT | 2022-08-19 | 104.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT220916P00350000 | 2022-06-21 11:37AM EDT | 2022-09-16 | 96.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221021P00350000 | 2022-06-14 10:40AM EDT | 2022-10-21 | 106.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221118P00350000 | 2022-05-16 3:16PM EDT | 2022-11-18 | 86.42 | 97.65 | 99.30 | 0.00 | - | 10 | 9 | 45.20% |
| MSFT221216P00350000 | 2022-06-15 10:08AM EDT | 2022-12-16 | 99.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230120P00350000 | 2022-06-28 10:32AM EDT | 2023-01-20 | 88.88 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT230317P00350000 | 2022-06-28 11:42AM EDT | 2023-03-17 | 90.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616P00350000 | 2022-06-22 3:50PM EDT | 2023-06-16 | 98.28 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| MSFT230915P00350000 | 2022-06-27 12:33PM EDT | 2023-09-15 | 88.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240119P00350000 | 2022-06-27 12:08PM EDT | 2024-01-19 | 89.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240621P00350000 | 2022-05-09 9:56AM EDT | 2024-06-21 | 93.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
