MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231117C00125000 | 2023-04-26 9:37AM EDT | 125.00 | 173.00 | 205.80 | 207.85 | 0.00 | - | 1 | 2 | 97.83% |
| MSFT231117C00130000 | 2023-04-18 1:57PM EDT | 130.00 | 160.75 | 190.10 | 193.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT231117C00145000 | 2023-05-26 10:29AM EDT | 145.00 | 187.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT231117C00150000 | 2023-04-26 10:20AM EDT | 150.00 | 148.05 | 181.50 | 183.70 | 0.00 | - | - | 12 | 84.80% |
| MSFT231117C00165000 | 2023-04-13 1:17PM EDT | 165.00 | 128.00 | 146.40 | 148.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT231117C00180000 | 2023-05-15 3:38PM EDT | 180.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | - | 43 | 0.00% |
| MSFT231117C00185000 | 2023-05-15 3:38PM EDT | 185.00 | 128.72 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 0.00% |
| MSFT231117C00190000 | 2023-05-16 11:55AM EDT | 190.00 | 128.42 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| MSFT231117C00195000 | 2023-04-24 3:30PM EDT | 195.00 | 93.44 | 123.30 | 126.20 | 0.00 | - | - | 1 | 0.00% |
| MSFT231117C00200000 | 2023-05-03 3:21PM EDT | 200.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT231117C00205000 | 2023-05-17 2:12PM EDT | 205.00 | 115.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT231117C00210000 | 2023-05-17 2:12PM EDT | 210.00 | 110.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT231117C00215000 | 2023-04-17 10:07AM EDT | 215.00 | 81.96 | 104.05 | 106.90 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT231117C00220000 | 2023-05-24 10:40AM EDT | 220.00 | 100.87 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT231117C00225000 | 2023-05-26 10:58AM EDT | 225.00 | 112.63 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT231117C00230000 | 2023-05-30 10:50AM EDT | 230.00 | 110.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT231117C00235000 | 2023-05-10 3:10PM EDT | 235.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSFT231117C00240000 | 2023-05-31 9:41AM EDT | 240.00 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| MSFT231117C00245000 | 2023-05-26 10:43AM EDT | 245.00 | 93.45 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| MSFT231117C00250000 | 2023-05-23 2:19PM EDT | 250.00 | 76.79 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 0.00% |
| MSFT231117C00255000 | 2023-05-30 3:00PM EDT | 255.00 | 87.14 | 0.00 | 0.00 | 0.00 | - | 6 | 467 | 0.00% |
| MSFT231117C00260000 | 2023-05-30 11:19AM EDT | 260.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 7 | 127 | 0.00% |
| MSFT231117C00265000 | 2023-05-30 3:13PM EDT | 265.00 | 77.64 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| MSFT231117C00270000 | 2023-05-31 12:10PM EDT | 270.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| MSFT231117C00275000 | 2023-05-31 3:21PM EDT | 275.00 | 66.72 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| MSFT231117C00280000 | 2023-05-31 10:06AM EDT | 280.00 | 67.54 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 0.00% |
| MSFT231117C00285000 | 2023-05-31 10:25AM EDT | 285.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 0.00% |
| MSFT231117C00290000 | 2023-05-31 3:58PM EDT | 290.00 | 54.33 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| MSFT231117C00295000 | 2023-05-31 3:54PM EDT | 295.00 | 51.61 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 0.00% |
| MSFT231117C00300000 | 2023-05-31 10:08AM EDT | 300.00 | 51.24 | 0.00 | 0.00 | 0.00 | - | 1 | 923 | 0.00% |
| MSFT231117C00305000 | 2023-05-31 9:30AM EDT | 305.00 | 44.81 | 0.00 | 0.00 | 0.00 | - | 20 | 1,031 | 0.00% |
| MSFT231117C00310000 | 2023-05-31 3:02PM EDT | 310.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 190 | 1,017 | 0.00% |
| MSFT231117C00315000 | 2023-05-31 3:14PM EDT | 315.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 14 | 478 | 0.00% |
| MSFT231117C00320000 | 2023-05-31 3:23PM EDT | 320.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 41 | 989 | 0.00% |
| MSFT231117C00325000 | 2023-05-31 3:58PM EDT | 325.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 50 | 1,117 | 0.00% |
| MSFT231117C00330000 | 2023-05-31 3:47PM EDT | 330.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 33 | 2,367 | 0.39% |
| MSFT231117C00335000 | 2023-05-31 3:53PM EDT | 335.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 11 | 892 | 0.78% |
| MSFT231117C00340000 | 2023-05-31 3:55PM EDT | 340.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 26 | 1,331 | 1.56% |
| MSFT231117C00345000 | 2023-05-31 2:16PM EDT | 345.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 52 | 1,437 | 1.56% |
| MSFT231117C00350000 | 2023-05-31 2:58PM EDT | 350.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 139 | 2,156 | 1.56% |
| MSFT231117C00355000 | 2023-05-31 1:41PM EDT | 355.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 8 | 473 | 3.13% |
| MSFT231117C00360000 | 2023-05-31 3:50PM EDT | 360.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 12 | 542 | 3.13% |
| MSFT231117C00365000 | 2023-05-31 2:36PM EDT | 365.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 62 | 301 | 3.13% |
| MSFT231117C00370000 | 2023-05-31 3:56PM EDT | 370.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 260 | 990 | 3.13% |
| MSFT231117C00375000 | 2023-05-31 3:32PM EDT | 375.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1,064 | 1,553 | 3.13% |
| MSFT231117C00380000 | 2023-05-31 3:54PM EDT | 380.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 55 | 207 | 6.25% |
| MSFT231117C00385000 | 2023-05-31 2:49PM EDT | 385.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 358 | 6.25% |
| MSFT231117C00390000 | 2023-05-31 3:58PM EDT | 390.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 43 | 820 | 6.25% |
| MSFT231117C00395000 | 2023-05-31 3:29PM EDT | 395.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 66 | 1,900 | 6.25% |
| MSFT231117C00400000 | 2023-05-31 3:23PM EDT | 400.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 76 | 429 | 6.25% |
| MSFT231117C00405000 | 2023-05-31 9:30AM EDT | 405.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 6.25% |
| MSFT231117C00410000 | 2023-05-30 1:27PM EDT | 410.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 6.25% |
| MSFT231117C00415000 | 2023-05-31 2:55PM EDT | 415.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 105 | 226 | 6.25% |
| MSFT231117C00420000 | 2023-05-31 2:27PM EDT | 420.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 6.25% |
| MSFT231117C00425000 | 2023-05-30 9:53AM EDT | 425.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| MSFT231117C00430000 | 2023-05-30 11:38AM EDT | 430.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,118 | 6.25% |
| MSFT231117C00440000 | 2023-05-31 3:58PM EDT | 440.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 1,129 | 6.25% |
| MSFT231117C00445000 | 2023-05-31 3:44PM EDT | 445.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MSFT231117C00450000 | 2023-05-31 2:35PM EDT | 450.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 72 | 107 | 12.50% |
| MSFT231117C00460000 | 2023-05-26 1:36PM EDT | 460.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| MSFT231117C00470000 | 2023-05-30 9:30AM EDT | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 12.50% |
| MSFT231117C00480000 | 2023-05-31 10:12AM EDT | 480.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
Opções de vendapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231117P00125000 | 2023-05-25 11:31AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| MSFT231117P00130000 | 2023-05-05 2:38PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| MSFT231117P00135000 | 2023-04-18 3:29PM EDT | 135.00 | 0.29 | 0.11 | 0.18 | 0.00 | - | 4 | 7 | 51.86% |
| MSFT231117P00140000 | 2023-05-24 11:20AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| MSFT231117P00145000 | 2023-05-31 3:59PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| MSFT231117P00150000 | 2023-05-24 12:21PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 25.00% |
| MSFT231117P00155000 | 2023-05-15 9:51AM EDT | 155.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 25.00% |
| MSFT231117P00160000 | 2023-05-31 3:59PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 25.00% |
| MSFT231117P00165000 | 2023-05-31 12:12PM EDT | 165.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 411 | 25.00% |
| MSFT231117P00170000 | 2023-05-25 12:14PM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| MSFT231117P00175000 | 2023-05-24 10:40AM EDT | 175.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| MSFT231117P00180000 | 2023-05-24 10:05AM EDT | 180.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 12.50% |
| MSFT231117P00185000 | 2023-05-26 9:43AM EDT | 185.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 12.50% |
| MSFT231117P00190000 | 2023-05-31 1:12PM EDT | 190.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 501 | 12.50% |
| MSFT231117P00195000 | 2023-05-26 12:07PM EDT | 195.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 12.50% |
| MSFT231117P00200000 | 2023-05-31 12:12PM EDT | 200.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 20 | 408 | 12.50% |
| MSFT231117P00205000 | 2023-05-30 1:24PM EDT | 205.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| MSFT231117P00210000 | 2023-05-31 12:52PM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 12.50% |
| MSFT231117P00215000 | 2023-05-31 11:06AM EDT | 215.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 34 | 413 | 12.50% |
| MSFT231117P00220000 | 2023-05-31 12:52PM EDT | 220.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 12.50% |
| MSFT231117P00225000 | 2023-05-26 2:25PM EDT | 225.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12 | 543 | 12.50% |
| MSFT231117P00230000 | 2023-05-31 10:23AM EDT | 230.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 12.50% |
| MSFT231117P00235000 | 2023-05-31 10:40AM EDT | 235.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 12.50% |
| MSFT231117P00240000 | 2023-05-31 3:52PM EDT | 240.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 146 | 705 | 12.50% |
| MSFT231117P00245000 | 2023-05-30 1:41PM EDT | 245.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 18 | 438 | 6.25% |
| MSFT231117P00250000 | 2023-05-31 3:59PM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,243 | 6.25% |
| MSFT231117P00255000 | 2023-05-31 12:15PM EDT | 255.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 6.25% |
| MSFT231117P00260000 | 2023-05-31 11:16AM EDT | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,558 | 6.25% |
| MSFT231117P00265000 | 2023-05-31 1:12PM EDT | 265.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 17 | 970 | 6.25% |
| MSFT231117P00270000 | 2023-05-31 1:12PM EDT | 270.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,683 | 6.25% |
| MSFT231117P00275000 | 2023-05-31 12:26PM EDT | 275.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2,515 | 6.25% |
| MSFT231117P00280000 | 2023-05-31 9:47AM EDT | 280.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,188 | 6.25% |
| MSFT231117P00285000 | 2023-05-31 3:50PM EDT | 285.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 837 | 3.13% |
| MSFT231117P00290000 | 2023-05-31 9:58AM EDT | 290.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 5 | 887 | 3.13% |
| MSFT231117P00295000 | 2023-05-31 11:10AM EDT | 295.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 570 | 3.13% |
| MSFT231117P00300000 | 2023-05-31 2:53PM EDT | 300.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 412 | 3.13% |
| MSFT231117P00305000 | 2023-05-31 3:52PM EDT | 305.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 28 | 459 | 3.13% |
| MSFT231117P00310000 | 2023-05-31 3:51PM EDT | 310.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 44 | 508 | 1.56% |
| MSFT231117P00315000 | 2023-05-31 3:46PM EDT | 315.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 1.56% |
| MSFT231117P00320000 | 2023-05-31 2:23PM EDT | 320.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 23 | 421 | 0.78% |
| MSFT231117P00325000 | 2023-05-31 2:58PM EDT | 325.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 87 | 415 | 0.39% |
| MSFT231117P00330000 | 2023-05-31 3:55PM EDT | 330.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 34 | 599 | 0.00% |
| MSFT231117P00335000 | 2023-05-31 11:36AM EDT | 335.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 7 | 486 | 0.00% |
| MSFT231117P00340000 | 2023-05-31 2:30PM EDT | 340.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 33 | 239 | 0.00% |
| MSFT231117P00345000 | 2023-05-31 2:30PM EDT | 345.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| MSFT231117P00350000 | 2023-05-31 2:50PM EDT | 350.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| MSFT231117P00355000 | 2023-05-25 1:30PM EDT | 355.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 0.00% |
| MSFT231117P00360000 | 2023-05-31 11:02AM EDT | 360.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 0.00% |
| MSFT231117P00365000 | 2023-05-31 2:21PM EDT | 365.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 389 | 309 | 0.00% |
| MSFT231117P00370000 | 2023-05-31 2:45PM EDT | 370.00 | 43.93 | 0.00 | 0.00 | 0.00 | - | 81 | 857 | 0.00% |
| MSFT231117P00375000 | 2023-05-31 2:29PM EDT | 375.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| MSFT231117P00380000 | 2023-05-31 11:34AM EDT | 380.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| MSFT231117P00385000 | 2023-05-12 3:58PM EDT | 385.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT231117P00390000 | 2023-05-31 2:21PM EDT | 390.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 389 | 329 | 0.00% |
| MSFT231117P00400000 | 2023-05-31 10:18AM EDT | 400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117P00410000 | 2023-03-28 2:38PM EDT | 410.00 | 136.99 | 103.20 | 107.25 | 0.00 | - | - | 0 | 54.63% |
| MSFT231117P00415000 | 2023-05-31 1:47PM EDT | 415.00 | 84.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT231117P00420000 | 2023-05-17 2:38PM EDT | 420.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | 2,075 | 0 | 0.00% |
| MSFT231117P00425000 | 2023-05-31 2:29PM EDT | 425.00 | 94.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117P00430000 | 2023-05-24 3:14PM EDT | 430.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT231117P00435000 | 2023-05-18 3:48PM EDT | 435.00 | 116.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT231117P00440000 | 2023-05-22 2:51PM EDT | 440.00 | 118.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00445000 | 2023-05-31 2:29PM EDT | 445.00 | 114.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117P00450000 | 2023-05-31 2:28PM EDT | 450.00 | 119.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT231117P00455000 | 2023-05-18 11:50AM EDT | 455.00 | 137.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT231117P00460000 | 2023-05-30 11:41AM EDT | 460.00 | 126.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.