MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 de julho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721C00115000 | 2023-05-16 9:30AM EDT | 115.00 | 196.25 | 217.95 | 220.35 | 0.00 | - | 1 | 9 | 144.53% |
| MSFT230721C00120000 | 2023-04-05 10:45AM EDT | 120.00 | 164.50 | 189.05 | 192.85 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230721C00125000 | 2023-04-27 3:35PM EDT | 125.00 | 180.67 | 207.50 | 210.45 | 0.00 | - | 1 | 1 | 130.62% |
| MSFT230721C00130000 | 2023-05-24 11:43AM EDT | 130.00 | 184.75 | 203.20 | 204.95 | 0.00 | - | 1 | 15 | 127.69% |
| MSFT230721C00135000 | 2023-03-20 1:35PM EDT | 135.00 | 137.70 | 153.60 | 155.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721C00140000 | 2023-05-03 10:59AM EDT | 140.00 | 166.40 | 193.05 | 195.50 | 0.00 | - | 1 | 8 | 121.80% |
| MSFT230721C00145000 | 2023-05-19 10:00AM EDT | 145.00 | 173.65 | 187.10 | 190.45 | 0.00 | - | 4 | 4 | 108.62% |
| MSFT230721C00150000 | 2023-05-16 12:34PM EDT | 150.00 | 163.81 | 182.70 | 185.75 | 0.00 | - | 1 | 3 | 112.26% |
| MSFT230721C00155000 | 2023-02-27 4:54PM EDT | 155.00 | 97.85 | 126.70 | 128.85 | 0.00 | - | 6 | 103 | 0.00% |
| MSFT230721C00160000 | 2023-05-12 1:14PM EDT | 160.00 | 148.40 | 173.40 | 175.70 | 0.00 | - | 20 | 23 | 108.42% |
| MSFT230721C00165000 | 2023-05-18 10:40AM EDT | 165.00 | 153.15 | 167.40 | 170.30 | 0.00 | - | 1 | 24 | 94.53% |
| MSFT230721C00170000 | 2023-05-19 11:35AM EDT | 170.00 | 157.97 | 163.55 | 165.35 | +9.12 | +6.13% | 1 | 504 | 99.29% |
| MSFT230721C00175000 | 2023-05-15 3:36PM EDT | 175.00 | 135.47 | 158.15 | 160.40 | 0.00 | - | 19 | 7 | 93.38% |
| MSFT230721C00180000 | 2023-05-16 10:25AM EDT | 180.00 | 132.80 | 152.95 | 156.25 | 0.00 | - | 1 | 79 | 93.53% |
| MSFT230721C00185000 | 2023-03-03 3:40PM EDT | 185.00 | 75.00 | 103.50 | 108.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT230721C00190000 | 2023-05-26 10:17AM EDT | 190.00 | 138.38 | 143.70 | 146.30 | +18.16 | +15.11% | 3 | 20 | 90.23% |
| MSFT230721C00195000 | 2023-05-23 2:18PM EDT | 195.00 | 137.00 | 138.10 | 141.40 | +13.80 | +11.20% | 2 | 46 | 84.39% |
| MSFT230721C00200000 | 2023-05-23 3:33PM EDT | 200.00 | 118.05 | 133.85 | 136.30 | 0.00 | - | 2 | 76 | 83.81% |
| MSFT230721C00205000 | 2023-05-12 12:17PM EDT | 205.00 | 104.51 | 128.80 | 131.50 | 0.00 | - | 2 | 19 | 81.01% |
| MSFT230721C00210000 | 2023-05-19 3:34PM EDT | 210.00 | 110.37 | 123.55 | 125.65 | 0.00 | - | 3 | 143 | 73.07% |
| MSFT230721C00215000 | 2023-05-15 3:36PM EDT | 215.00 | 96.03 | 119.05 | 120.70 | 0.00 | - | 4 | 481 | 72.20% |
| MSFT230721C00220000 | 2023-05-26 3:17PM EDT | 220.00 | 114.93 | 113.85 | 116.70 | +11.28 | +10.88% | 11 | 193 | 71.99% |
| MSFT230721C00225000 | 2023-05-23 11:59AM EDT | 225.00 | 96.05 | 108.95 | 110.85 | 0.00 | - | 23 | 178 | 66.11% |
| MSFT230721C00230000 | 2023-05-25 3:54PM EDT | 230.00 | 98.14 | 103.10 | 106.10 | 0.00 | - | 36 | 974 | 60.83% |
| MSFT230721C00235000 | 2023-05-25 3:56PM EDT | 235.00 | 93.44 | 99.45 | 101.15 | 0.00 | - | 3 | 1,090 | 62.70% |
| MSFT230721C00240000 | 2023-05-23 11:18AM EDT | 240.00 | 81.35 | 94.15 | 96.55 | 0.00 | - | 6 | 2,163 | 59.94% |
| MSFT230721C00245000 | 2023-05-26 1:57PM EDT | 245.00 | 89.33 | 89.15 | 90.95 | +8.08 | +9.94% | 2 | 3,785 | 55.13% |
| MSFT230721C00250000 | 2023-05-26 3:04PM EDT | 250.00 | 85.54 | 83.55 | 86.35 | +8.54 | +11.09% | 37 | 2,536 | 51.62% |
| MSFT230721C00255000 | 2023-05-26 3:09PM EDT | 255.00 | 80.37 | 79.55 | 81.45 | +6.31 | +8.52% | 5 | 2,003 | 51.81% |
| MSFT230721C00260000 | 2023-05-26 1:09PM EDT | 260.00 | 74.71 | 73.60 | 76.75 | +5.31 | +7.65% | 47 | 2,787 | 54.63% |
| MSFT230721C00265000 | 2023-05-26 3:56PM EDT | 265.00 | 70.83 | 69.70 | 71.90 | +6.89 | +10.78% | 8 | 1,847 | 52.12% |
| MSFT230721C00270000 | 2023-05-26 3:41PM EDT | 270.00 | 66.13 | 64.50 | 67.20 | +6.28 | +10.49% | 40 | 2,302 | 50.15% |
| MSFT230721C00275000 | 2023-05-26 3:37PM EDT | 275.00 | 61.31 | 59.30 | 62.25 | +6.56 | +11.98% | 30 | 1,898 | 47.19% |
| MSFT230721C00280000 | 2023-05-26 2:08PM EDT | 280.00 | 55.43 | 55.75 | 57.30 | +5.71 | +11.48% | 78 | 3,005 | 44.23% |
| MSFT230721C00285000 | 2023-05-26 3:09PM EDT | 285.00 | 51.40 | 50.65 | 53.00 | +5.75 | +12.60% | 109 | 3,264 | 43.37% |
| MSFT230721C00290000 | 2023-05-26 2:55PM EDT | 290.00 | 47.23 | 46.15 | 48.05 | +6.90 | +17.11% | 128 | 4,723 | 40.30% |
| MSFT230721C00295000 | 2023-05-26 3:47PM EDT | 295.00 | 42.55 | 41.45 | 44.00 | +6.15 | +16.90% | 998 | 4,032 | 39.75% |
| MSFT230721C00300000 | 2023-05-26 3:53PM EDT | 300.00 | 38.10 | 37.60 | 38.90 | +5.95 | +18.51% | 289 | 9,624 | 36.12% |
| MSFT230721C00305000 | 2023-05-26 3:59PM EDT | 305.00 | 33.65 | 33.50 | 34.65 | +5.65 | +20.18% | 149 | 4,964 | 34.62% |
| MSFT230721C00310000 | 2023-05-26 3:51PM EDT | 310.00 | 29.76 | 29.35 | 30.60 | +5.91 | +24.78% | 393 | 10,256 | 33.32% |
| MSFT230721C00315000 | 2023-05-26 3:57PM EDT | 315.00 | 25.68 | 25.30 | 26.50 | +5.38 | +26.50% | 16,116 | 17,656 | 31.60% |
| MSFT230721C00320000 | 2023-05-26 3:57PM EDT | 320.00 | 21.90 | 21.40 | 22.60 | +5.15 | +30.75% | 783 | 7,062 | 30.01% |
| MSFT230721C00325000 | 2023-05-26 3:59PM EDT | 325.00 | 18.25 | 18.15 | 18.80 | +4.52 | +32.92% | 4,488 | 7,274 | 28.25% |
| MSFT230721C00330000 | 2023-05-26 3:59PM EDT | 330.00 | 15.00 | 14.90 | 15.45 | +3.95 | +35.75% | 1,774 | 13,837 | 26.96% |
| MSFT230721C00335000 | 2023-05-26 3:59PM EDT | 335.00 | 12.11 | 11.80 | 12.20 | +3.46 | +40.00% | 2,961 | 11,685 | 25.35% |
| MSFT230721C00340000 | 2023-05-26 3:55PM EDT | 340.00 | 9.70 | 9.30 | 10.10 | +3.20 | +49.23% | 2,147 | 7,369 | 25.41% |
| MSFT230721C00345000 | 2023-05-26 3:59PM EDT | 345.00 | 7.52 | 7.35 | 8.05 | +2.57 | +51.92% | 1,512 | 3,486 | 24.99% |
| MSFT230721C00350000 | 2023-05-26 3:59PM EDT | 350.00 | 5.80 | 5.70 | 6.25 | +2.11 | +57.18% | 10,337 | 5,002 | 24.49% |
| MSFT230721C00355000 | 2023-05-26 3:47PM EDT | 355.00 | 4.55 | 4.35 | 4.95 | +1.87 | +69.78% | 718 | 3,011 | 24.49% |
| MSFT230721C00360000 | 2023-05-26 3:59PM EDT | 360.00 | 3.35 | 3.30 | 3.90 | +1.38 | +70.05% | 1,257 | 7,029 | 24.55% |
| MSFT230721C00365000 | 2023-05-26 3:58PM EDT | 365.00 | 2.54 | 2.50 | 3.10 | +1.12 | +78.87% | 1,180 | 8,299 | 24.77% |
| MSFT230721C00370000 | 2023-05-26 3:54PM EDT | 370.00 | 1.90 | 1.91 | 2.46 | +0.81 | +74.31% | 517 | 1,163 | 25.01% |
| MSFT230721C00375000 | 2023-05-26 3:49PM EDT | 375.00 | 1.51 | 1.46 | 2.01 | +0.67 | +79.76% | 500 | 706 | 25.50% |
| MSFT230721C00380000 | 2023-05-26 3:59PM EDT | 380.00 | 1.14 | 1.13 | 1.68 | +0.53 | +86.89% | 306 | 540 | 26.13% |
| MSFT230721C00385000 | 2023-05-26 3:52PM EDT | 385.00 | 0.95 | 0.89 | 1.43 | +0.46 | +93.88% | 86 | 133 | 26.84% |
| MSFT230721C00390000 | 2023-05-26 3:37PM EDT | 390.00 | 0.75 | 0.72 | 1.21 | +0.36 | +92.31% | 78 | 440 | 27.47% |
| MSFT230721C00400000 | 2023-05-26 3:59PM EDT | 400.00 | 0.53 | 0.52 | 0.53 | +0.26 | +96.30% | 566 | 2,950 | 26.04% |
| MSFT230721C00410000 | 2023-05-26 3:18PM EDT | 410.00 | 0.38 | 0.37 | 0.56 | +0.18 | +90.00% | 66 | 837 | 29.10% |
| MSFT230721C00420000 | 2023-05-26 2:55PM EDT | 420.00 | 0.27 | 0.29 | 0.34 | +0.11 | +68.75% | 118 | 459 | 29.30% |
Opções de vendapara21 de julho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721P00115000 | 2023-05-04 12:29PM EDT | 115.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 793 | 108.20% |
| MSFT230721P00120000 | 2023-05-10 3:59PM EDT | 120.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 1 | 1,647 | 108.98% |
| MSFT230721P00125000 | 2023-04-25 3:41PM EDT | 125.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 1,827 | 97.46% |
| MSFT230721P00130000 | 2023-05-16 12:13PM EDT | 130.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 5 | 345 | 101.17% |
| MSFT230721P00135000 | 2023-05-16 12:12PM EDT | 135.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 77 | 90.23% |
| MSFT230721P00140000 | 2023-05-25 11:47AM EDT | 140.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 2 | 370 | 94.43% |
| MSFT230721P00145000 | 2023-05-22 10:09AM EDT | 145.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 5,069 | 81.05% |
| MSFT230721P00150000 | 2023-05-26 12:00PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 100 | 849 | 65.63% |
| MSFT230721P00155000 | 2023-05-22 10:21AM EDT | 155.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 1,852 | 77.15% |
| MSFT230721P00160000 | 2023-05-22 1:20PM EDT | 160.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 2,504 | 75.78% |
| MSFT230721P00165000 | 2023-05-26 11:30AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 110 | 827 | 60.55% |
| MSFT230721P00170000 | 2023-05-25 12:26PM EDT | 170.00 | 0.02 | 0.02 | 0.53 | 0.00 | - | 3 | 466 | 75.44% |
| MSFT230721P00175000 | 2023-05-26 1:47PM EDT | 175.00 | 0.05 | 0.00 | 0.54 | +0.02 | +66.67% | 103 | 1,595 | 72.27% |
| MSFT230721P00180000 | 2023-05-26 11:50AM EDT | 180.00 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 4 | 852 | 57.23% |
| MSFT230721P00185000 | 2023-05-26 1:49PM EDT | 185.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 120 | 1,218 | 56.74% |
| MSFT230721P00190000 | 2023-05-26 10:53AM EDT | 190.00 | 0.06 | 0.01 | 0.57 | +0.01 | +20.00% | 10 | 3,285 | 64.45% |
| MSFT230721P00195000 | 2023-05-25 9:47AM EDT | 195.00 | 0.08 | 0.04 | 0.17 | 0.00 | - | 253 | 1,749 | 54.39% |
| MSFT230721P00200000 | 2023-05-26 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 142 | 4,178 | 53.13% |
| MSFT230721P00205000 | 2023-05-26 11:04AM EDT | 205.00 | 0.10 | 0.10 | 0.21 | -0.03 | -23.08% | 5 | 4,046 | 52.05% |
| MSFT230721P00210000 | 2023-05-26 3:04PM EDT | 210.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 24 | 2,772 | 48.63% |
| MSFT230721P00215000 | 2023-05-26 12:23PM EDT | 215.00 | 0.16 | 0.10 | 0.66 | 0.00 | - | 2 | 1,527 | 53.61% |
| MSFT230721P00220000 | 2023-05-26 3:43PM EDT | 220.00 | 0.18 | 0.16 | 0.20 | -0.02 | -10.00% | 23 | 2,531 | 46.68% |
| MSFT230721P00225000 | 2023-05-26 2:57PM EDT | 225.00 | 0.20 | 0.16 | 0.72 | -0.10 | -33.33% | 5 | 1,402 | 53.98% |
| MSFT230721P00230000 | 2023-05-26 3:28PM EDT | 230.00 | 0.24 | 0.05 | 0.76 | -0.04 | -14.29% | 3 | 2,769 | 51.86% |
| MSFT230721P00235000 | 2023-05-26 3:58PM EDT | 235.00 | 0.29 | 0.15 | 0.80 | -0.03 | -9.38% | 9 | 3,125 | 49.73% |
| MSFT230721P00240000 | 2023-05-26 3:43PM EDT | 240.00 | 0.35 | 0.32 | 0.60 | -0.02 | -5.41% | 116 | 6,089 | 44.80% |
| MSFT230721P00245000 | 2023-05-26 2:21PM EDT | 245.00 | 0.38 | 0.20 | 0.79 | -0.07 | -15.56% | 18 | 5,077 | 44.56% |
| MSFT230721P00250000 | 2023-05-26 3:52PM EDT | 250.00 | 0.48 | 0.45 | 0.99 | -0.07 | -12.73% | 42 | 6,353 | 43.95% |
| MSFT230721P00255000 | 2023-05-26 3:58PM EDT | 255.00 | 0.52 | 0.50 | 1.07 | -0.11 | -17.46% | 86 | 2,848 | 42.09% |
| MSFT230721P00260000 | 2023-05-26 3:47PM EDT | 260.00 | 0.66 | 0.64 | 0.97 | -0.11 | -14.29% | 84 | 7,398 | 38.77% |
| MSFT230721P00265000 | 2023-05-26 3:58PM EDT | 265.00 | 0.76 | 0.76 | 0.95 | -0.15 | -16.48% | 69 | 6,665 | 36.15% |
| MSFT230721P00270000 | 2023-05-26 3:58PM EDT | 270.00 | 0.92 | 0.77 | 1.10 | -0.14 | -13.21% | 954 | 12,419 | 34.80% |
| MSFT230721P00275000 | 2023-05-26 3:58PM EDT | 275.00 | 1.09 | 1.01 | 1.29 | -0.26 | -19.26% | 141 | 5,091 | 33.55% |
| MSFT230721P00280000 | 2023-05-26 3:59PM EDT | 280.00 | 1.33 | 1.31 | 1.51 | -0.30 | -18.40% | 173 | 7,915 | 32.26% |
| MSFT230721P00285000 | 2023-05-26 3:47PM EDT | 285.00 | 1.60 | 1.58 | 1.77 | -0.43 | -21.18% | 370 | 5,167 | 30.97% |
| MSFT230721P00290000 | 2023-05-26 3:53PM EDT | 290.00 | 1.95 | 1.91 | 2.00 | -0.53 | -21.37% | 373 | 4,803 | 29.34% |
| MSFT230721P00295000 | 2023-05-26 3:59PM EDT | 295.00 | 2.38 | 2.16 | 2.84 | -0.67 | -21.97% | 632 | 22,058 | 29.79% |
| MSFT230721P00300000 | 2023-05-26 3:58PM EDT | 300.00 | 2.81 | 2.66 | 3.00 | -0.84 | -23.01% | 1,083 | 6,896 | 27.43% |
| MSFT230721P00305000 | 2023-05-26 3:55PM EDT | 305.00 | 3.50 | 3.40 | 4.00 | -1.09 | -23.75% | 615 | 4,708 | 27.41% |
| MSFT230721P00310000 | 2023-05-26 3:58PM EDT | 310.00 | 4.23 | 4.10 | 4.45 | -1.32 | -23.78% | 1,020 | 10,443 | 25.43% |
| MSFT230721P00315000 | 2023-05-26 3:58PM EDT | 315.00 | 5.17 | 5.10 | 5.50 | -1.63 | -23.97% | 1,527 | 5,596 | 24.62% |
| MSFT230721P00320000 | 2023-05-26 3:52PM EDT | 320.00 | 6.34 | 6.30 | 6.90 | -1.96 | -23.61% | 2,982 | 6,333 | 24.10% |
| MSFT230721P00325000 | 2023-05-26 3:59PM EDT | 325.00 | 7.85 | 7.75 | 8.35 | -2.40 | -23.41% | 6,738 | 3,201 | 23.13% |
| MSFT230721P00330000 | 2023-05-26 3:57PM EDT | 330.00 | 9.55 | 9.55 | 9.95 | -2.90 | -23.29% | 1,735 | 605 | 21.90% |
| MSFT230721P00335000 | 2023-05-26 3:54PM EDT | 335.00 | 11.75 | 11.30 | 12.20 | -3.45 | -22.70% | 512 | 521 | 21.31% |
| MSFT230721P00340000 | 2023-05-26 3:58PM EDT | 340.00 | 14.35 | 14.15 | 14.40 | -3.30 | -18.70% | 62 | 290 | 19.91% |
| MSFT230721P00345000 | 2023-05-26 3:46PM EDT | 345.00 | 17.10 | 17.15 | 17.65 | -4.25 | -19.91% | 76 | 42 | 19.84% |
| MSFT230721P00350000 | 2023-05-26 1:58PM EDT | 350.00 | 21.15 | 19.95 | 21.20 | -4.31 | -16.93% | 25 | 54 | 19.70% |
| MSFT230721P00355000 | 2023-05-26 1:07PM EDT | 355.00 | 24.24 | 23.05 | 25.75 | -6.71 | -21.68% | 120 | 6 | 21.34% |
| MSFT230721P00360000 | 2023-05-26 1:58PM EDT | 360.00 | 29.10 | 26.85 | 29.95 | -5.00 | -14.66% | 45 | 18 | 21.71% |
| MSFT230721P00370000 | 2023-05-26 1:53PM EDT | 370.00 | 37.90 | 36.90 | 39.45 | -6.35 | -14.35% | 59 | 1 | 24.64% |
| MSFT230721P00380000 | 2023-04-14 12:19PM EDT | 380.00 | 94.37 | 70.75 | 72.55 | 0.00 | - | 2 | 0 | 79.72% |
| MSFT230721P00390000 | 2023-03-02 2:37PM EDT | 390.00 | 141.69 | 99.70 | 104.00 | 0.00 | - | - | 0 | 124.72% |
| MSFT230721P00400000 | 2023-04-26 12:01PM EDT | 400.00 | 101.03 | 66.00 | 68.75 | 0.00 | - | - | 0 | 32.98% |
| MSFT230721P00410000 | 2023-05-16 3:48PM EDT | 410.00 | 98.17 | 75.90 | 78.50 | 0.00 | - | 4 | 0 | 34.89% |
| MSFT230721P00420000 | 2023-05-17 2:28PM EDT | 420.00 | 106.25 | 85.85 | 88.60 | 0.00 | - | 89 | 0 | 38.48% |
© 2023 Yahoo. Todos os direitos reservados.