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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121C00405000 | 2022-01-14 10:35AM EST | 2022-01-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220128C00405000 | 2022-01-14 2:33PM EST | 2022-01-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT220204C00405000 | 2022-01-13 3:11PM EST | 2022-02-04 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT220218C00405000 | 2022-01-14 1:27PM EST | 2022-02-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT220225C00405000 | 2022-01-18 12:10AM EST | 2022-02-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT220318C00405000 | 2022-01-14 10:43AM EST | 2022-03-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT220617C00405000 | 2022-01-11 12:33PM EST | 2022-06-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220715C00405000 | 2022-01-14 2:19PM EST | 2022-07-15 | 2.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT220916C00405000 | 2022-01-14 11:37AM EST | 2022-09-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120C00405000 | 2022-01-14 9:32AM EST | 2023-01-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230317C00405000 | 2022-01-14 9:30AM EST | 2023-03-17 | 10.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT230616C00405000 | 2022-01-14 3:55PM EST | 2023-06-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| MSFT240119C00405000 | 2022-01-14 3:23PM EST | 2024-01-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00405000 | 2021-12-17 11:35AM EST | 2022-01-21 | 83.88 | 92.60 | 96.75 | 0.00 | - | 1 | 0 | 172.07% |
| MSFT220218P00405000 | 2021-12-10 11:07AM EST | 2022-02-18 | 66.82 | 89.05 | 93.40 | 0.00 | - | 11 | 12 | 0.00% |
| MSFT220318P00405000 | 2021-11-10 6:47AM EST | 2022-03-18 | 108.30 | 62.45 | 65.80 | 0.00 | - | 3 | 21 | 0.00% |
| MSFT220617P00405000 | 2022-01-06 12:45PM EST | 2022-06-17 | 90.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220715P00405000 | 2021-11-23 12:23PM EST | 2022-07-15 | 76.30 | 74.80 | 75.60 | 0.00 | - | - | 1 | 0.00% |
| MSFT220916P00405000 | 2022-01-12 2:59PM EST | 2022-09-16 | 91.35 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| MSFT230120P00405000 | 2021-12-14 10:54AM EST | 2023-01-20 | 90.22 | 98.15 | 100.50 | 0.00 | - | 2 | 134 | 23.97% |
| MSFT230317P00405000 | 2022-01-14 9:39AM EST | 2023-03-17 | 107.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00405000 | 2021-10-29 2:19PM EST | 2023-06-16 | 91.12 | 91.50 | 95.50 | 0.00 | - | 3 | 2 | 12.49% |
| MSFT240119P00405000 | 2022-01-13 2:06PM EST | 2024-01-19 | 112.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
