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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00360000 | 2022-05-19 2:24PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 0 | 129.69% |
| MSFT220715C00360000 | 2022-06-27 1:58PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT220722C00360000 | 2022-06-21 3:58PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT220729C00360000 | 2022-06-27 2:33PM EDT | 2022-07-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT220819C00360000 | 2022-06-28 12:57PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| MSFT220916C00360000 | 2022-06-28 12:50PM EDT | 2022-09-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT221021C00360000 | 2022-06-28 12:09PM EDT | 2022-10-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT221118C00360000 | 2022-06-21 2:22PM EDT | 2022-11-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT221216C00360000 | 2022-06-27 10:32AM EDT | 2022-12-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230120C00360000 | 2022-06-28 3:51PM EDT | 2023-01-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT230317C00360000 | 2022-06-28 12:04PM EDT | 2023-03-17 | 2.53 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 6.25% |
| MSFT230616C00360000 | 2022-06-28 9:58AM EDT | 2023-06-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT230915C00360000 | 2022-06-27 3:22PM EDT | 2023-09-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240119C00360000 | 2022-06-24 11:26AM EDT | 2024-01-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621C00360000 | 2022-06-23 11:06AM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715P00360000 | 2022-05-12 3:59PM EDT | 2022-07-15 | 105.38 | 104.60 | 108.20 | 0.00 | - | 1 | 1 | 114.21% |
| MSFT220819P00360000 | 2022-06-13 12:39PM EDT | 2022-08-19 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916P00360000 | 2022-06-16 10:24AM EDT | 2022-09-16 | 114.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221021P00360000 | 2022-06-13 9:35AM EDT | 2022-10-21 | 114.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00360000 | 2022-06-10 9:37AM EDT | 2022-11-18 | 101.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00360000 | 2022-06-24 9:35AM EDT | 2023-01-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230317P00360000 | 2022-06-28 11:30AM EDT | 2023-03-17 | 99.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00360000 | 2022-06-22 3:50PM EDT | 2023-06-16 | 107.53 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MSFT230915P00360000 | 2022-06-24 9:33AM EDT | 2023-09-15 | 98.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240119P00360000 | 2022-06-22 12:01PM EDT | 2024-01-19 | 107.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621P00360000 | 2022-05-26 10:19AM EDT | 2024-06-21 | 101.89 | 96.70 | 100.50 | 0.00 | - | 1 | 29 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
