MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00125000 | 2023-04-28 10:39AM EDT | 125.00 | 184.00 | 208.60 | 211.55 | 0.00 | - | 9 | 11 | 119.84% |
| MSFT231020C00130000 | 2023-05-17 2:34PM EDT | 130.00 | 185.95 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 0.00% |
| MSFT231020C00160000 | 2023-04-27 12:43PM EDT | 160.00 | 146.00 | 174.65 | 177.60 | 0.00 | - | 4 | 4 | 97.02% |
| MSFT231020C00165000 | 2023-05-16 2:06PM EDT | 165.00 | 150.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT231020C00175000 | 2023-03-15 1:45PM EDT | 175.00 | 94.35 | 112.15 | 116.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT231020C00180000 | 2023-05-18 11:26AM EDT | 180.00 | 140.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT231020C00185000 | 2023-03-14 3:55PM EDT | 185.00 | 81.50 | 107.50 | 111.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT231020C00190000 | 2023-05-16 11:55AM EDT | 190.00 | 127.62 | 0.00 | 0.00 | 0.00 | - | 17 | 30 | 0.00% |
| MSFT231020C00195000 | 2023-05-15 12:26PM EDT | 195.00 | 117.87 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| MSFT231020C00200000 | 2023-05-23 3:33PM EDT | 200.00 | 120.83 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| MSFT231020C00205000 | 2023-05-16 11:55AM EDT | 205.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 72 | 135 | 0.00% |
| MSFT231020C00210000 | 2023-05-08 12:45PM EDT | 210.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| MSFT231020C00215000 | 2023-05-02 10:31AM EDT | 215.00 | 96.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSFT231020C00220000 | 2023-05-19 10:45AM EDT | 220.00 | 103.46 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| MSFT231020C00225000 | 2023-05-12 3:27PM EDT | 225.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| MSFT231020C00230000 | 2023-05-26 11:58AM EDT | 230.00 | 108.58 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| MSFT231020C00235000 | 2023-05-16 9:31AM EDT | 235.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| MSFT231020C00240000 | 2023-05-17 2:49PM EDT | 240.00 | 81.03 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| MSFT231020C00245000 | 2023-05-17 2:50PM EDT | 245.00 | 76.63 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| MSFT231020C00250000 | 2023-05-26 2:29PM EDT | 250.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 8 | 307 | 0.00% |
| MSFT231020C00255000 | 2023-05-31 1:24PM EDT | 255.00 | 82.09 | 0.00 | 0.00 | 0.00 | - | 103 | 248 | 0.00% |
| MSFT231020C00260000 | 2023-05-31 9:50AM EDT | 260.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| MSFT231020C00265000 | 2023-05-30 11:59AM EDT | 265.00 | 75.91 | 0.00 | 0.00 | 0.00 | - | 19 | 199 | 0.00% |
| MSFT231020C00270000 | 2023-05-31 1:38PM EDT | 270.00 | 69.48 | 0.00 | 0.00 | 0.00 | - | 26 | 196 | 0.00% |
| MSFT231020C00275000 | 2023-05-31 2:13PM EDT | 275.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 15 | 1,368 | 0.00% |
| MSFT231020C00280000 | 2023-05-26 1:47PM EDT | 280.00 | 62.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1,553 | 0.00% |
| MSFT231020C00285000 | 2023-05-30 3:11PM EDT | 285.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 10 | 837 | 0.00% |
| MSFT231020C00290000 | 2023-05-31 3:18PM EDT | 290.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 4 | 934 | 0.00% |
| MSFT231020C00295000 | 2023-05-31 3:01PM EDT | 295.00 | 47.66 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 0.00% |
| MSFT231020C00300000 | 2023-05-31 3:46PM EDT | 300.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,781 | 0.00% |
| MSFT231020C00305000 | 2023-05-31 3:18PM EDT | 305.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,115 | 0.00% |
| MSFT231020C00310000 | 2023-05-31 12:37PM EDT | 310.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,679 | 0.00% |
| MSFT231020C00315000 | 2023-05-31 1:42PM EDT | 315.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 14 | 1,118 | 0.00% |
| MSFT231020C00320000 | 2023-05-31 3:58PM EDT | 320.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 23 | 1,402 | 0.00% |
| MSFT231020C00325000 | 2023-05-31 3:47PM EDT | 325.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 23 | 1,634 | 0.00% |
| MSFT231020C00330000 | 2023-05-31 3:59PM EDT | 330.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 52 | 1,890 | 0.20% |
| MSFT231020C00335000 | 2023-05-31 3:54PM EDT | 335.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 149 | 1,687 | 0.78% |
| MSFT231020C00340000 | 2023-05-31 3:50PM EDT | 340.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 99 | 1,881 | 1.56% |
| MSFT231020C00345000 | 2023-05-31 3:50PM EDT | 345.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 39 | 692 | 1.56% |
| MSFT231020C00350000 | 2023-05-31 3:50PM EDT | 350.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 122 | 1,990 | 3.13% |
| MSFT231020C00355000 | 2023-05-31 3:36PM EDT | 355.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 236 | 711 | 3.13% |
| MSFT231020C00360000 | 2023-05-31 12:05PM EDT | 360.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 467 | 3.13% |
| MSFT231020C00365000 | 2023-05-31 3:43PM EDT | 365.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 143 | 1,934 | 3.13% |
| MSFT231020C00370000 | 2023-05-31 3:50PM EDT | 370.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 68 | 875 | 3.13% |
| MSFT231020C00375000 | 2023-05-31 3:38PM EDT | 375.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 72 | 387 | 3.13% |
| MSFT231020C00380000 | 2023-05-31 3:06PM EDT | 380.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9 | 1,104 | 6.25% |
| MSFT231020C00385000 | 2023-05-31 3:37PM EDT | 385.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 52 | 456 | 6.25% |
| MSFT231020C00390000 | 2023-05-31 10:08AM EDT | 390.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 842 | 6.25% |
| MSFT231020C00395000 | 2023-05-31 3:37PM EDT | 395.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 6.25% |
| MSFT231020C00400000 | 2023-05-31 3:56PM EDT | 400.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 22 | 468 | 6.25% |
| MSFT231020C00405000 | 2023-05-31 11:19AM EDT | 405.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 38 | 132 | 6.25% |
| MSFT231020C00410000 | 2023-05-31 11:43AM EDT | 410.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 114 | 378 | 6.25% |
| MSFT231020C00415000 | 2023-05-30 3:42PM EDT | 415.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| MSFT231020C00420000 | 2023-05-31 1:40PM EDT | 420.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 382 | 6.25% |
| MSFT231020C00425000 | 2023-05-25 2:50PM EDT | 425.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MSFT231020C00430000 | 2023-05-30 12:59PM EDT | 430.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 100 | 196 | 6.25% |
| MSFT231020C00440000 | 2023-05-31 9:30AM EDT | 440.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| MSFT231020C00445000 | 2023-05-26 1:37PM EDT | 445.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSFT231020C00450000 | 2023-05-30 2:49PM EDT | 450.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 33 | 67 | 12.50% |
| MSFT231020C00455000 | 2023-05-31 2:15PM EDT | 455.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| MSFT231020C00460000 | 2023-05-30 9:59AM EDT | 460.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 12.50% |
| MSFT231020C00465000 | 2023-05-26 2:27PM EDT | 465.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
Opções de vendapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00125000 | 2023-05-26 2:52PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| MSFT231020P00130000 | 2023-05-25 3:41PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| MSFT231020P00135000 | 2023-05-31 3:29PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| MSFT231020P00140000 | 2023-05-31 3:23PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 817 | 25.00% |
| MSFT231020P00145000 | 2023-05-31 3:17PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| MSFT231020P00150000 | 2023-05-31 3:16PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 320 | 25.00% |
| MSFT231020P00155000 | 2023-05-31 3:15PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 25.00% |
| MSFT231020P00160000 | 2023-05-31 3:15PM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 25.00% |
| MSFT231020P00165000 | 2023-05-22 11:24AM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 25.00% |
| MSFT231020P00170000 | 2023-05-25 10:39AM EDT | 170.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| MSFT231020P00175000 | 2023-05-31 11:11AM EDT | 175.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 25.00% |
| MSFT231020P00180000 | 2023-05-31 1:12PM EDT | 180.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 491 | 25.00% |
| MSFT231020P00185000 | 2023-05-25 9:57AM EDT | 185.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 12.50% |
| MSFT231020P00190000 | 2023-05-30 10:48AM EDT | 190.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 12.50% |
| MSFT231020P00195000 | 2023-05-30 12:06PM EDT | 195.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 12.50% |
| MSFT231020P00200000 | 2023-05-31 1:43PM EDT | 200.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 507 | 12.50% |
| MSFT231020P00205000 | 2023-05-26 3:14PM EDT | 205.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 476 | 12.50% |
| MSFT231020P00210000 | 2023-05-31 12:14PM EDT | 210.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 569 | 12.50% |
| MSFT231020P00215000 | 2023-05-30 9:53AM EDT | 215.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 3,147 | 12.50% |
| MSFT231020P00220000 | 2023-05-31 3:20PM EDT | 220.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 1,583 | 12.50% |
| MSFT231020P00225000 | 2023-05-26 12:11PM EDT | 225.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 3,015 | 12.50% |
| MSFT231020P00230000 | 2023-05-31 11:18AM EDT | 230.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,738 | 12.50% |
| MSFT231020P00235000 | 2023-05-31 12:19PM EDT | 235.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 26 | 351 | 12.50% |
| MSFT231020P00240000 | 2023-05-31 3:51PM EDT | 240.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 22 | 825 | 12.50% |
| MSFT231020P00245000 | 2023-05-31 1:11PM EDT | 245.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,485 | 12.50% |
| MSFT231020P00250000 | 2023-05-31 3:54PM EDT | 250.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 40 | 2,375 | 6.25% |
| MSFT231020P00255000 | 2023-05-31 3:59PM EDT | 255.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 37 | 581 | 6.25% |
| MSFT231020P00260000 | 2023-05-31 3:54PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 414 | 1,726 | 6.25% |
| MSFT231020P00265000 | 2023-05-31 1:23PM EDT | 265.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,139 | 6.25% |
| MSFT231020P00270000 | 2023-05-31 2:02PM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 43 | 3,336 | 6.25% |
| MSFT231020P00275000 | 2023-05-30 3:19PM EDT | 275.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 16 | 654 | 6.25% |
| MSFT231020P00280000 | 2023-05-31 3:16PM EDT | 280.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 83 | 1,159 | 6.25% |
| MSFT231020P00285000 | 2023-05-31 2:22PM EDT | 285.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 26 | 2,643 | 6.25% |
| MSFT231020P00290000 | 2023-05-31 3:46PM EDT | 290.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 58 | 1,339 | 3.13% |
| MSFT231020P00295000 | 2023-05-31 12:51PM EDT | 295.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 57 | 1,014 | 3.13% |
| MSFT231020P00300000 | 2023-05-31 3:50PM EDT | 300.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 19 | 902 | 3.13% |
| MSFT231020P00305000 | 2023-05-31 3:50PM EDT | 305.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 44 | 351 | 3.13% |
| MSFT231020P00310000 | 2023-05-31 3:34PM EDT | 310.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 34 | 845 | 1.56% |
| MSFT231020P00315000 | 2023-05-31 3:50PM EDT | 315.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 1.56% |
| MSFT231020P00320000 | 2023-05-31 3:54PM EDT | 320.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 50 | 951 | 0.78% |
| MSFT231020P00325000 | 2023-05-31 3:50PM EDT | 325.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 190 | 277 | 0.39% |
| MSFT231020P00330000 | 2023-05-31 3:46PM EDT | 330.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 96 | 341 | 0.00% |
| MSFT231020P00335000 | 2023-05-31 3:18PM EDT | 335.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 150 | 554 | 0.00% |
| MSFT231020P00340000 | 2023-05-31 3:34PM EDT | 340.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 3 | 319 | 0.00% |
| MSFT231020P00345000 | 2023-05-31 10:14AM EDT | 345.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 590 | 0.00% |
| MSFT231020P00350000 | 2023-05-30 3:52PM EDT | 350.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 8 | 722 | 0.00% |
| MSFT231020P00355000 | 2023-05-26 2:47PM EDT | 355.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| MSFT231020P00360000 | 2023-05-31 2:55PM EDT | 360.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 50 | 264 | 0.00% |
| MSFT231020P00365000 | 2023-05-31 3:14PM EDT | 365.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 280 | 399 | 0.00% |
| MSFT231020P00370000 | 2023-05-31 12:07PM EDT | 370.00 | 42.83 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT231020P00375000 | 2023-05-31 3:14PM EDT | 375.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 66 | 68 | 0.00% |
| MSFT231020P00380000 | 2023-05-31 2:43PM EDT | 380.00 | 50.37 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT231020P00385000 | 2023-04-28 11:11AM EDT | 385.00 | 79.70 | 52.15 | 54.80 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT231020P00390000 | 2023-05-31 3:03PM EDT | 390.00 | 60.54 | 0.00 | 0.00 | 0.00 | - | 220 | 149 | 0.00% |
| MSFT231020P00395000 | 2023-04-25 2:48PM EDT | 395.00 | 118.42 | 68.05 | 70.35 | 0.00 | - | 2 | 0 | 26.11% |
| MSFT231020P00400000 | 2023-05-31 9:47AM EDT | 400.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231020P00410000 | 2023-05-31 10:14AM EDT | 410.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT231020P00415000 | 2023-05-17 2:40PM EDT | 415.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 0.00% |
| MSFT231020P00420000 | 2023-05-17 2:40PM EDT | 420.00 | 108.15 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 0.00% |
| MSFT231020P00425000 | 2023-05-17 2:28PM EDT | 425.00 | 112.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT231020P00430000 | 2023-05-26 10:30AM EDT | 430.00 | 100.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231020P00440000 | 2023-05-18 11:46AM EDT | 440.00 | 122.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT231020P00450000 | 2023-05-19 10:33AM EDT | 450.00 | 131.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT231020P00455000 | 2023-05-17 3:36PM EDT | 455.00 | 140.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT231020P00460000 | 2023-05-17 10:12AM EDT | 460.00 | 148.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.