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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708C00390000 | 2022-06-22 9:30AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT220715C00390000 | 2022-06-23 9:39AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220722C00390000 | 2022-06-22 11:12AM EDT | 2022-07-22 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT220729C00390000 | 2022-06-23 3:23PM EDT | 2022-07-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT220819C00390000 | 2022-06-22 2:46PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT220916C00390000 | 2022-06-23 10:49AM EDT | 2022-09-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT221021C00390000 | 2022-06-28 11:14AM EDT | 2022-10-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT221118C00390000 | 2022-06-16 2:20PM EDT | 2022-11-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| MSFT221216C00390000 | 2022-06-22 10:46AM EDT | 2022-12-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| MSFT230120C00390000 | 2022-06-27 2:50PM EDT | 2023-01-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230317C00390000 | 2022-06-27 11:49AM EDT | 2023-03-17 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616C00390000 | 2022-06-24 3:50PM EDT | 2023-06-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MSFT230915C00390000 | 2022-06-28 3:48PM EDT | 2023-09-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240119C00390000 | 2022-06-28 3:44PM EDT | 2024-01-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621C00390000 | 2022-06-28 2:52PM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00390000 | 2022-06-28 3:54PM EDT | 2022-07-01 | 132.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220715P00390000 | 2022-02-07 4:28PM EDT | 2022-07-15 | 88.85 | 100.25 | 104.50 | 0.00 | - | 24 | 28 | 0.00% |
| MSFT220819P00390000 | 2022-02-14 1:00AM EDT | 2022-08-19 | 89.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220916P00390000 | 2022-02-10 1:47PM EDT | 2022-09-16 | 88.64 | 109.00 | 113.50 | 0.00 | - | 1 | 43 | 0.00% |
| MSFT230120P00390000 | 2022-05-16 11:34AM EDT | 2023-01-20 | 131.65 | 136.85 | 139.95 | 0.00 | - | 4 | 7 | 47.18% |
| MSFT230317P00390000 | 2022-06-09 1:18PM EDT | 2023-03-17 | 118.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00390000 | 2022-06-14 2:26PM EDT | 2023-06-16 | 146.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240119P00390000 | 2022-06-28 2:51PM EDT | 2024-01-19 | 133.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00390000 | 2022-06-28 2:52PM EDT | 2024-06-21 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
