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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121C00420000 | 2022-01-14 10:53AM EST | 2022-01-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220128C00420000 | 2022-01-12 10:09AM EST | 2022-01-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSFT220204C00420000 | 2022-01-03 9:55AM EST | 2022-02-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT220211C00420000 | 2022-01-04 10:17AM EST | 2022-02-11 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT220218C00420000 | 2022-01-14 3:34PM EST | 2022-02-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| MSFT220318C00420000 | 2022-01-14 2:56PM EST | 2022-03-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT220414C00420000 | 2022-01-14 3:46PM EST | 2022-04-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT220617C00420000 | 2022-01-13 2:23PM EST | 2022-06-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220715C00420000 | 2022-01-13 10:02AM EST | 2022-07-15 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916C00420000 | 2022-01-14 3:06PM EST | 2022-09-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120C00420000 | 2022-01-14 12:19PM EST | 2023-01-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MSFT230317C00420000 | 2022-01-13 1:20PM EST | 2023-03-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230616C00420000 | 2022-01-13 12:40PM EST | 2023-06-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240119C00420000 | 2022-01-14 2:52PM EST | 2024-01-19 | 18.92 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00420000 | 2022-01-06 2:15PM EST | 2022-01-21 | 105.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220128P00420000 | 2022-01-18 12:10AM EST | 2022-01-28 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220318P00420000 | 2022-01-14 2:21PM EST | 2022-03-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220414P00420000 | 2022-01-05 3:43PM EST | 2022-04-14 | 114.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220617P00420000 | 2021-12-09 1:02PM EST | 2022-06-17 | 88.15 | 105.05 | 109.00 | 0.00 | - | 6 | 8 | 0.00% |
| MSFT220715P00420000 | 2021-12-01 2:16PM EST | 2022-07-15 | 89.95 | 85.20 | 88.20 | 0.00 | - | - | 3 | 0.00% |
| MSFT220916P00420000 | 2022-01-03 9:42AM EST | 2022-09-16 | 89.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230120P00420000 | 2022-01-11 10:47AM EST | 2023-01-20 | 114.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00420000 | 2022-01-04 11:16AM EST | 2023-03-17 | 101.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00420000 | 2021-12-30 2:26PM EST | 2023-06-16 | 95.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00420000 | 2022-01-10 11:58AM EST | 2024-01-19 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
