MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara20 de dezembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2023-04-26 9:35AM EDT | 125.00 | 175.46 | 210.00 | 213.05 | 0.00 | - | 1 | 2 | 64.41% |
| MSFT241220C00130000 | 2023-02-22 12:33PM EDT | 130.00 | 132.88 | 155.50 | 160.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220C00145000 | 2023-04-10 10:37AM EDT | 145.00 | 153.00 | 173.00 | 177.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220C00150000 | 2023-05-19 11:27AM EDT | 150.00 | 177.00 | 183.55 | 187.30 | 0.00 | - | 1 | 2 | 51.68% |
| MSFT241220C00155000 | 2023-05-16 3:41PM EDT | 155.00 | 168.05 | 178.90 | 182.90 | 0.00 | - | 1 | 0 | 50.76% |
| MSFT241220C00160000 | 2023-02-24 2:05PM EDT | 160.00 | 105.60 | 130.00 | 134.50 | 0.00 | - | 10 | 5 | 0.00% |
| MSFT241220C00165000 | 2023-04-28 11:02AM EDT | 165.00 | 149.60 | 177.90 | 181.95 | 0.00 | - | 1 | 1 | 61.13% |
| MSFT241220C00170000 | 2023-03-15 12:28PM EDT | 170.00 | 106.25 | 126.00 | 129.95 | 0.00 | - | - | 2 | 0.00% |
| MSFT241220C00175000 | 2023-03-15 1:13PM EDT | 175.00 | 104.75 | 122.90 | 125.80 | 0.00 | - | - | 138 | 0.00% |
| MSFT241220C00180000 | 2023-05-08 11:16AM EDT | 180.00 | 141.45 | 157.05 | 161.15 | 0.00 | - | 1 | 153 | 50.11% |
| MSFT241220C00185000 | 2023-03-20 9:45AM EDT | 185.00 | 106.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00190000 | 2023-04-03 11:31AM EDT | 190.00 | 113.68 | 130.45 | 133.90 | 0.00 | - | 2 | 114 | 0.00% |
| MSFT241220C00195000 | 2023-04-03 12:39PM EDT | 195.00 | 108.78 | 126.20 | 129.80 | 0.00 | - | 52 | 24 | 0.00% |
| MSFT241220C00200000 | 2023-05-05 9:52AM EDT | 200.00 | 123.95 | 140.05 | 143.90 | 0.00 | - | 1 | 77 | 46.66% |
| MSFT241220C00205000 | 2023-05-04 10:58AM EDT | 205.00 | 118.69 | 136.40 | 140.10 | 0.00 | - | 2 | 8 | 46.34% |
| MSFT241220C00210000 | 2023-05-04 10:58AM EDT | 210.00 | 114.80 | 132.55 | 136.35 | 0.00 | - | 2 | 114 | 46.03% |
| MSFT241220C00215000 | 2023-05-26 3:37PM EDT | 215.00 | 137.71 | 128.65 | 131.70 | 0.00 | - | 5 | 63 | 44.73% |
| MSFT241220C00220000 | 2023-04-11 2:24PM EDT | 220.00 | 88.80 | 108.50 | 112.80 | 0.00 | - | 2 | 51 | 26.58% |
| MSFT241220C00225000 | 2023-04-20 10:21AM EDT | 225.00 | 87.55 | 113.95 | 117.30 | 0.00 | - | 2 | 72 | 36.97% |
| MSFT241220C00230000 | 2023-05-25 11:00AM EDT | 230.00 | 116.75 | 116.60 | 119.70 | 0.00 | - | 2 | 171 | 42.77% |
| MSFT241220C00235000 | 2023-04-26 9:53AM EDT | 235.00 | 87.80 | 117.30 | 119.75 | 0.00 | - | 1 | 43 | 45.73% |
| MSFT241220C00240000 | 2023-05-01 1:46PM EDT | 240.00 | 93.92 | 112.00 | 114.75 | 0.00 | - | 10 | 138 | 44.04% |
| MSFT241220C00245000 | 2023-05-26 3:29PM EDT | 245.00 | 113.00 | 104.95 | 107.95 | 0.00 | - | 1 | 197 | 40.83% |
| MSFT241220C00250000 | 2023-05-30 1:07PM EDT | 250.00 | 108.70 | 101.45 | 105.00 | 0.00 | - | 3 | 159 | 40.94% |
| MSFT241220C00255000 | 2023-04-27 11:05AM EDT | 255.00 | 79.39 | 104.65 | 108.20 | 0.00 | - | 1 | 116 | 45.92% |
| MSFT241220C00260000 | 2023-05-26 12:42PM EDT | 260.00 | 101.85 | 94.05 | 97.50 | 0.00 | - | 1 | 293 | 39.70% |
| MSFT241220C00265000 | 2023-05-25 10:09AM EDT | 265.00 | 89.00 | 90.75 | 93.40 | 0.00 | - | 1 | 178 | 38.77% |
| MSFT241220C00270000 | 2023-05-31 1:20PM EDT | 270.00 | 91.63 | 86.75 | 89.60 | 0.00 | - | 2 | 160 | 38.06% |
| MSFT241220C00275000 | 2023-05-26 2:57PM EDT | 275.00 | 92.25 | 83.60 | 87.45 | 0.00 | - | 11 | 166 | 38.54% |
| MSFT241220C00280000 | 2023-05-26 11:50AM EDT | 280.00 | 88.18 | 80.00 | 83.40 | 0.00 | - | 5 | 159 | 37.58% |
| MSFT241220C00285000 | 2023-05-30 12:04PM EDT | 285.00 | 83.50 | 76.90 | 79.70 | 0.00 | - | 11 | 214 | 36.84% |
| MSFT241220C00290000 | 2023-05-26 10:38AM EDT | 290.00 | 78.94 | 73.85 | 76.25 | 0.00 | - | 1 | 139 | 36.26% |
| MSFT241220C00295000 | 2023-05-31 3:21PM EDT | 295.00 | 74.54 | 70.15 | 73.90 | 0.00 | - | 1 | 88 | 36.40% |
| MSFT241220C00300000 | 2023-05-31 9:49AM EDT | 300.00 | 76.00 | 67.05 | 70.90 | 0.00 | - | 1 | 415 | 36.05% |
| MSFT241220C00305000 | 2023-05-22 9:30AM EDT | 305.00 | 58.25 | 64.15 | 67.35 | 0.00 | - | 2 | 62 | 35.29% |
| MSFT241220C00310000 | 2023-05-30 2:20PM EDT | 310.00 | 67.90 | 61.25 | 64.95 | 0.00 | - | 8 | 74 | 35.26% |
| MSFT241220C00315000 | 2023-05-31 1:19PM EDT | 315.00 | 61.80 | 58.05 | 61.70 | 0.00 | - | 1 | 148 | 34.64% |
| MSFT241220C00320000 | 2023-05-31 12:32PM EDT | 320.00 | 58.64 | 55.55 | 59.35 | 0.00 | - | 9 | 169 | 34.55% |
| MSFT241220C00325000 | 2023-05-30 12:07PM EDT | 325.00 | 58.58 | 53.15 | 56.00 | 0.00 | - | 4 | 179 | 33.80% |
| MSFT241220C00330000 | 2023-05-31 2:59PM EDT | 330.00 | 54.41 | 49.95 | 53.45 | 0.00 | - | 4 | 696 | 33.51% |
| MSFT241220C00335000 | 2023-05-31 9:30AM EDT | 335.00 | 51.25 | 47.50 | 50.75 | 0.00 | - | 10 | 270 | 33.09% |
| MSFT241220C00340000 | 2023-05-31 12:30PM EDT | 340.00 | 48.60 | 45.20 | 47.90 | 0.00 | - | 2 | 89 | 32.54% |
| MSFT241220C00345000 | 2023-05-31 3:25PM EDT | 345.00 | 46.74 | 42.80 | 46.80 | 0.00 | - | 3 | 73 | 33.02% |
| MSFT241220C00350000 | 2023-05-31 3:17PM EDT | 350.00 | 44.50 | 40.30 | 44.05 | 0.00 | - | 14 | 1,077 | 32.45% |
| MSFT241220C00355000 | 2023-05-31 11:53AM EDT | 355.00 | 42.67 | 38.60 | 41.45 | 0.00 | - | 2 | 205 | 31.94% |
| MSFT241220C00360000 | 2023-05-30 12:37PM EDT | 360.00 | 41.37 | 36.25 | 38.80 | 0.00 | - | 5 | 1,158 | 31.35% |
| MSFT241220C00365000 | 2023-05-17 2:55PM EDT | 365.00 | 29.90 | 34.55 | 36.70 | 0.00 | - | 1 | 322 | 31.06% |
| MSFT241220C00370000 | 2023-05-31 11:20AM EDT | 370.00 | 36.40 | 32.50 | 35.85 | 0.00 | - | 1 | 789 | 31.50% |
| MSFT241220C00375000 | 2023-05-31 12:45PM EDT | 375.00 | 33.44 | 30.80 | 33.85 | 0.00 | - | 1 | 567 | 31.19% |
| MSFT241220C00380000 | 2023-05-31 1:08PM EDT | 380.00 | 31.65 | 28.95 | 32.25 | 0.00 | - | 20 | 196 | 31.10% |
| MSFT241220C00385000 | 2023-05-31 3:27PM EDT | 385.00 | 29.83 | 26.10 | 29.25 | 0.00 | - | 6 | 83 | 30.08% |
| MSFT241220C00390000 | 2023-05-26 3:54PM EDT | 390.00 | 31.00 | 25.50 | 28.65 | 0.00 | - | 1 | 264 | 30.54% |
| MSFT241220C00395000 | 2023-05-19 1:26PM EDT | 395.00 | 20.65 | 23.55 | 26.95 | 0.00 | - | 1 | 56 | 30.26% |
| MSFT241220C00400000 | 2023-05-30 2:13PM EDT | 400.00 | 25.80 | 21.55 | 24.70 | 0.00 | - | 43 | 395 | 29.59% |
| MSFT241220C00405000 | 2023-05-26 1:06PM EDT | 405.00 | 24.85 | 21.75 | 24.20 | 0.00 | - | 3 | 233 | 30.01% |
| MSFT241220C00410000 | 2023-05-31 12:19PM EDT | 410.00 | 21.78 | 18.95 | 22.85 | 0.00 | - | 2 | 1,660 | 29.85% |
| MSFT241220C00415000 | 2023-05-31 1:30PM EDT | 415.00 | 19.55 | 18.20 | 20.70 | 0.00 | - | 1 | 383 | 29.11% |
| MSFT241220C00420000 | 2023-05-31 9:59AM EDT | 420.00 | 21.90 | 16.35 | 19.80 | 0.00 | - | 2 | 1,638 | 29.17% |
| MSFT241220C00425000 | 2023-05-19 2:44PM EDT | 425.00 | 13.30 | 15.00 | 18.65 | 0.00 | - | 29 | 15 | 29.03% |
| MSFT241220C00430000 | 2023-05-31 11:34AM EDT | 430.00 | 16.69 | 14.05 | 17.55 | 0.00 | - | 78 | 803 | 28.89% |
| MSFT241220C00440000 | 2023-05-30 10:53AM EDT | 440.00 | 16.35 | 13.05 | 15.40 | 0.00 | - | 20 | 619 | 28.53% |
| MSFT241220C00445000 | 2023-05-30 12:11PM EDT | 445.00 | 14.70 | 12.10 | 14.65 | 0.00 | - | 172 | 113 | 28.55% |
| MSFT241220C00450000 | 2023-05-30 3:02PM EDT | 450.00 | 13.75 | 10.30 | 13.15 | 0.00 | - | 4 | 633 | 27.94% |
| MSFT241220C00455000 | 2023-05-30 2:53PM EDT | 455.00 | 13.00 | 10.70 | 12.90 | 0.00 | - | 10 | 10 | 28.29% |
| MSFT241220C00460000 | 2023-05-30 12:54PM EDT | 460.00 | 12.10 | 9.85 | 12.25 | 0.00 | - | 82 | 423 | 28.30% |
| MSFT241220C00470000 | 2023-05-30 10:21AM EDT | 470.00 | 10.66 | 8.55 | 10.80 | 0.00 | - | 4 | 80 | 28.10% |
| MSFT241220C00480000 | 2023-05-31 10:49AM EDT | 480.00 | 9.65 | 7.10 | 10.05 | 0.00 | - | 30 | 80 | 28.41% |
Opções de vendapara20 de dezembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2023-06-01 9:32AM EDT | 125.00 | 0.90 | 0.01 | 5.00 | -0.09 | -9.09% | 4 | 2,555 | 55.44% |
| MSFT241220P00130000 | 2023-05-26 11:46AM EDT | 130.00 | 0.81 | 0.00 | 1.60 | 0.00 | - | 14 | 484 | 41.77% |
| MSFT241220P00135000 | 2023-06-01 9:32AM EDT | 135.00 | 1.58 | 0.00 | 1.78 | +0.77 | +95.06% | 2 | 1,677 | 41.05% |
| MSFT241220P00140000 | 2023-05-31 11:19AM EDT | 140.00 | 1.40 | 0.70 | 1.98 | 0.00 | - | 2 | 1,968 | 40.36% |
| MSFT241220P00145000 | 2023-05-25 3:40PM EDT | 145.00 | 1.77 | 0.00 | 2.52 | 0.00 | - | 4 | 2,250 | 40.83% |
| MSFT241220P00150000 | 2023-05-31 9:36AM EDT | 150.00 | 2.31 | 0.00 | 2.44 | 0.00 | - | 80 | 1,214 | 39.06% |
| MSFT241220P00155000 | 2023-05-30 12:46PM EDT | 155.00 | 2.09 | 0.00 | 2.70 | 0.00 | - | 4 | 863 | 38.45% |
| MSFT241220P00160000 | 2023-05-31 3:51PM EDT | 160.00 | 2.63 | 0.00 | 3.20 | 0.00 | - | 1 | 873 | 38.46% |
| MSFT241220P00165000 | 2023-05-30 12:51PM EDT | 165.00 | 2.41 | 1.16 | 3.50 | 0.00 | - | 6 | 860 | 37.82% |
| MSFT241220P00170000 | 2023-05-26 11:46AM EDT | 170.00 | 2.27 | 1.50 | 5.50 | 0.00 | - | 6 | 244 | 40.85% |
| MSFT241220P00175000 | 2023-05-30 12:44PM EDT | 175.00 | 2.41 | 1.00 | 10.00 | 0.00 | - | 2 | 623 | 47.08% |
| MSFT241220P00180000 | 2023-05-26 1:57PM EDT | 180.00 | 3.95 | 1.51 | 6.50 | 0.00 | - | 2 | 736 | 39.73% |
| MSFT241220P00185000 | 2023-05-30 11:57AM EDT | 185.00 | 4.00 | 2.81 | 5.40 | 0.00 | - | 1 | 940 | 36.30% |
| MSFT241220P00190000 | 2023-05-31 11:45AM EDT | 190.00 | 4.48 | 2.61 | 6.55 | 0.00 | - | 1 | 351 | 36.91% |
| MSFT241220P00195000 | 2023-05-30 12:46PM EDT | 195.00 | 4.83 | 3.10 | 6.40 | 0.00 | - | 2 | 324 | 35.27% |
| MSFT241220P00200000 | 2023-05-26 1:09PM EDT | 200.00 | 5.68 | 3.95 | 7.55 | 0.00 | - | 10 | 412 | 35.68% |
| MSFT241220P00205000 | 2023-05-30 9:53AM EDT | 205.00 | 6.10 | 4.25 | 8.10 | 0.00 | - | 6 | 218 | 35.08% |
| MSFT241220P00210000 | 2023-05-04 11:11AM EDT | 210.00 | 9.40 | 5.60 | 7.90 | 0.00 | - | 2 | 176 | 33.43% |
| MSFT241220P00215000 | 2023-05-30 10:54AM EDT | 215.00 | 6.76 | 5.75 | 9.00 | 0.00 | - | 1 | 570 | 33.54% |
| MSFT241220P00220000 | 2023-05-24 1:31PM EDT | 220.00 | 9.27 | 7.20 | 8.95 | 0.00 | - | 1 | 585 | 32.13% |
| MSFT241220P00225000 | 2023-05-31 10:39AM EDT | 225.00 | 8.03 | 7.20 | 10.40 | 0.00 | - | 1 | 594 | 32.53% |
| MSFT241220P00230000 | 2023-05-30 11:39AM EDT | 230.00 | 8.75 | 8.35 | 10.65 | 0.00 | - | 1 | 857 | 31.46% |
| MSFT241220P00235000 | 2023-05-31 12:17PM EDT | 235.00 | 10.00 | 9.25 | 11.05 | 0.00 | - | 2 | 714 | 30.56% |
| MSFT241220P00240000 | 2023-05-31 12:16PM EDT | 240.00 | 10.75 | 10.05 | 13.30 | 0.00 | - | 5 | 888 | 31.54% |
| MSFT241220P00245000 | 2023-05-30 1:16PM EDT | 245.00 | 10.72 | 11.05 | 12.40 | 0.00 | - | 1 | 895 | 29.29% |
| MSFT241220P00250000 | 2023-05-30 12:09PM EDT | 250.00 | 12.00 | 12.00 | 13.35 | 0.00 | - | 4 | 160 | 28.87% |
| MSFT241220P00255000 | 2023-05-30 12:58PM EDT | 255.00 | 13.00 | 13.10 | 14.45 | 0.00 | - | 1 | 350 | 28.54% |
| MSFT241220P00260000 | 2023-05-31 2:57PM EDT | 260.00 | 14.35 | 14.10 | 15.55 | 0.00 | - | 6 | 158 | 28.16% |
| MSFT241220P00265000 | 2023-05-25 10:18AM EDT | 265.00 | 17.35 | 15.20 | 16.75 | 0.00 | - | 2 | 337 | 27.81% |
| MSFT241220P00270000 | 2023-05-30 11:41AM EDT | 270.00 | 15.85 | 16.20 | 18.00 | 0.00 | - | 6 | 189 | 27.45% |
| MSFT241220P00275000 | 2023-05-30 1:52PM EDT | 275.00 | 17.35 | 17.45 | 19.35 | 0.00 | - | 66 | 225 | 27.11% |
| MSFT241220P00280000 | 2023-05-31 11:04AM EDT | 280.00 | 19.00 | 18.80 | 20.75 | 0.00 | - | 1 | 167 | 26.76% |
| MSFT241220P00285000 | 2023-05-30 11:32AM EDT | 285.00 | 19.65 | 20.10 | 22.20 | 0.00 | - | 5 | 71 | 26.40% |
| MSFT241220P00290000 | 2023-05-30 2:14PM EDT | 290.00 | 21.30 | 21.40 | 23.75 | 0.00 | - | 68 | 73 | 26.05% |
| MSFT241220P00295000 | 2023-05-23 9:50AM EDT | 295.00 | 24.40 | 22.85 | 25.25 | 0.00 | - | 1 | 41 | 25.62% |
| MSFT241220P00300000 | 2023-05-30 1:28PM EDT | 300.00 | 23.79 | 24.55 | 26.95 | 0.00 | - | 2 | 75 | 25.28% |
| MSFT241220P00305000 | 2023-05-30 3:13PM EDT | 305.00 | 25.55 | 26.45 | 28.95 | 0.00 | - | 57 | 73 | 25.07% |
| MSFT241220P00310000 | 2023-05-19 1:36PM EDT | 310.00 | 31.75 | 28.05 | 30.55 | 0.00 | - | 4 | 144 | 24.55% |
| MSFT241220P00315000 | 2023-05-18 2:15PM EDT | 315.00 | 33.05 | 29.80 | 32.50 | 0.00 | - | 2 | 125 | 24.21% |
| MSFT241220P00320000 | 2023-05-30 2:14PM EDT | 320.00 | 31.20 | 32.05 | 34.50 | 0.00 | - | 4 | 41 | 23.84% |
| MSFT241220P00325000 | 2023-05-31 9:45AM EDT | 325.00 | 32.15 | 33.35 | 36.25 | 0.00 | - | 5 | 114 | 23.26% |
| MSFT241220P00330000 | 2023-05-30 1:42PM EDT | 330.00 | 34.70 | 36.15 | 38.85 | 0.00 | - | 5 | 19 | 23.15% |
| MSFT241220P00335000 | 2023-05-30 11:03AM EDT | 335.00 | 36.90 | 37.60 | 41.75 | 0.00 | - | 3 | 4 | 23.16% |
| MSFT241220P00340000 | 2023-05-02 9:41AM EDT | 340.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT241220P00345000 | 2023-05-01 1:24PM EDT | 345.00 | 53.50 | 41.00 | 45.50 | 0.00 | - | 60 | 41 | 21.74% |
| MSFT241220P00350000 | 2023-05-31 3:28PM EDT | 350.00 | 45.36 | 45.85 | 48.70 | 0.00 | - | 3 | 128 | 21.75% |
| MSFT241220P00355000 | 2023-04-03 11:11AM EDT | 355.00 | 75.20 | 59.75 | 62.40 | 0.00 | - | - | 1 | 28.17% |
| MSFT241220P00360000 | 2023-04-25 11:14AM EDT | 360.00 | 82.18 | 51.40 | 53.35 | 0.00 | - | 2 | 3 | 20.49% |
| MSFT241220P00370000 | 2023-05-04 9:59AM EDT | 370.00 | 73.47 | 57.25 | 59.70 | 0.00 | - | 2 | 3 | 20.02% |
| MSFT241220P00375000 | 2023-03-31 1:28PM EDT | 375.00 | 90.75 | 72.45 | 75.20 | 0.00 | - | 4 | 1 | 27.61% |
| MSFT241220P00390000 | 2023-04-12 2:00PM EDT | 390.00 | 104.04 | 83.55 | 86.35 | 0.00 | - | - | 1 | 27.72% |
| MSFT241220P00395000 | 2023-05-26 2:22PM EDT | 395.00 | 71.21 | 73.70 | 77.95 | 0.00 | - | 3 | 3 | 19.27% |
| MSFT241220P00400000 | 2023-05-26 2:22PM EDT | 400.00 | 74.71 | 78.20 | 81.00 | 0.00 | - | 3 | 3 | 18.43% |
| MSFT241220P00410000 | 2023-04-12 12:04PM EDT | 410.00 | 125.09 | 101.25 | 104.00 | 0.00 | - | - | 0 | 29.22% |
| MSFT241220P00415000 | 2023-04-12 2:00PM EDT | 415.00 | 128.49 | 104.00 | 108.30 | 0.00 | - | - | 1 | 29.45% |
| MSFT241220P00430000 | 2023-04-19 2:28PM EDT | 430.00 | 141.90 | 109.00 | 114.00 | 0.00 | - | - | 0 | 24.63% |
© 2023 Yahoo. Todos os direitos reservados.