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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00380000 | 2022-06-28 11:49AM EDT | 2022-07-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT220708C00380000 | 2022-06-28 2:16PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT220715C00380000 | 2022-06-24 9:30AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT220729C00380000 | 2022-06-17 11:18AM EDT | 2022-07-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT220819C00380000 | 2022-06-16 3:16PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT220916C00380000 | 2022-06-27 9:30AM EDT | 2022-09-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT221021C00380000 | 2022-06-24 11:38AM EDT | 2022-10-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT221118C00380000 | 2022-06-28 2:42PM EDT | 2022-11-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT221216C00380000 | 2022-06-27 1:46PM EDT | 2022-12-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 12.50% |
| MSFT230120C00380000 | 2022-06-27 3:52PM EDT | 2023-01-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| MSFT230317C00380000 | 2022-06-24 9:30AM EDT | 2023-03-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT230616C00380000 | 2022-06-27 3:56PM EDT | 2023-06-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT230915C00380000 | 2022-06-28 3:06PM EDT | 2023-09-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MSFT240119C00380000 | 2022-06-23 10:40AM EDT | 2024-01-19 | 7.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT240621C00380000 | 2022-06-22 2:51PM EDT | 2024-06-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00380000 | 2022-06-28 3:58PM EDT | 2022-07-01 | 123.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT220715P00380000 | 2022-06-14 2:09PM EDT | 2022-07-15 | 135.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220819P00380000 | 2022-02-17 4:50PM EDT | 2022-08-19 | 90.52 | 79.00 | 83.00 | 0.00 | - | 5 | 9 | 0.00% |
| MSFT220916P00380000 | 2022-04-22 3:50PM EDT | 2022-09-16 | 105.77 | 125.60 | 129.50 | 0.00 | - | 1 | 80 | 63.67% |
| MSFT221021P00380000 | 2022-03-17 10:45AM EDT | 2022-10-21 | 90.50 | 100.35 | 102.55 | 0.00 | - | - | 3 | 0.00% |
| MSFT230120P00380000 | 2022-06-14 10:24AM EDT | 2023-01-20 | 137.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230317P00380000 | 2022-05-27 11:14AM EDT | 2023-03-17 | 107.40 | 110.40 | 114.50 | 0.00 | - | 6 | 5 | 0.00% |
| MSFT230616P00380000 | 2022-06-21 3:12PM EDT | 2023-06-16 | 125.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT230915P00380000 | 2022-06-10 3:59PM EDT | 2023-09-15 | 127.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00380000 | 2022-06-23 3:56PM EDT | 2024-01-19 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00380000 | 2022-06-24 9:39AM EDT | 2024-06-21 | 117.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
