Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:42PM EST. Mercado aberto.
Preço de exercício:220.00
Opções de comprapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00220000 | 2023-11-14 11:33AM EST | 2023-12-15 | 151.16 | 149.95 | 150.60 | 0.00 | - | 29 | 16 | 210.16% |
| MSFT231229C00220000 | 2023-11-29 12:39PM EST | 2023-12-29 | 159.12 | 149.75 | 150.65 | 0.00 | - | 1 | 4 | 104.88% |
| MSFT240119C00220000 | 2023-12-08 10:09AM EST | 2024-01-19 | 154.00 | 151.00 | 151.35 | 0.00 | - | 1 | 1,645 | 89.38% |
| MSFT240126C00220000 | 2023-12-08 9:36AM EST | 2024-01-26 | 150.75 | 150.45 | 152.40 | 0.00 | - | - | 1 | 85.21% |
| MSFT240216C00220000 | 2023-12-01 3:57PM EST | 2024-02-16 | 157.53 | 150.90 | 153.70 | 0.00 | - | 1 | 7 | 77.55% |
| MSFT240315C00220000 | 2023-12-06 9:58AM EST | 2024-03-15 | 154.83 | 151.25 | 153.95 | 0.00 | - | 1 | 15 | 66.94% |
| MSFT240419C00220000 | 2023-08-24 10:49AM EST | 2024-04-19 | 111.30 | 103.40 | 106.75 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240621C00220000 | 2023-11-24 9:31AM EST | 2024-06-21 | 163.25 | 154.10 | 157.15 | 0.00 | - | 10 | 411 | 56.65% |
| MSFT240920C00220000 | 2023-11-10 11:50AM EST | 2024-09-20 | 156.20 | 160.95 | 164.30 | 0.00 | - | 48 | 49 | 59.95% |
| MSFT241220C00220000 | 2023-11-28 9:54AM EST | 2024-12-20 | 173.00 | 159.50 | 163.35 | 0.00 | - | 1 | 63 | 50.42% |
| MSFT250117C00220000 | 2023-12-05 1:05PM EST | 2025-01-17 | 164.88 | 160.80 | 164.15 | 0.00 | - | 4 | 746 | 50.13% |
| MSFT250620C00220000 | 2023-11-06 10:08AM EST | 2025-06-20 | 154.90 | 163.00 | 166.90 | 0.00 | - | 4 | 123 | 47.69% |
| MSFT251219C00220000 | 2023-12-08 3:14PM EST | 2025-12-19 | 173.83 | 168.00 | 172.20 | 0.00 | - | 1 | 175 | 46.27% |
| MSFT260116C00220000 | 2023-12-11 12:18PM EST | 2026-01-16 | 169.72 | 169.00 | 172.95 | -4.96 | -2.84% | 20 | 50 | 46.07% |
Opções de vendapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00220000 | 2023-12-08 3:52PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,042 | 3,007 | 131.25% |
| MSFT231222P00220000 | 2023-11-07 1:29PM EST | 2023-12-22 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 90.63% |
| MSFT240105P00220000 | 2023-12-08 1:47PM EST | 2024-01-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 61.72% |
| MSFT240119P00220000 | 2023-12-11 2:00PM EST | 2024-01-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 68 | 9,265 | 55.27% |
| MSFT240216P00220000 | 2023-12-08 2:27PM EST | 2024-02-16 | 0.10 | 0.08 | 0.11 | 0.00 | - | 4 | 439 | 47.75% |
| MSFT240315P00220000 | 2023-12-11 12:59PM EST | 2024-03-15 | 0.17 | 0.15 | 0.19 | -0.06 | -26.09% | 11 | 1,054 | 42.87% |
| MSFT240419P00220000 | 2023-12-11 11:10AM EST | 2024-04-19 | 0.30 | 0.27 | 0.31 | -0.01 | -3.23% | 1 | 175 | 39.11% |
| MSFT240517P00220000 | 2023-11-21 11:36AM EST | 2024-05-17 | 0.62 | 0.49 | 0.54 | 0.00 | - | 10 | 122 | 38.48% |
| MSFT240621P00220000 | 2023-12-05 2:53PM EST | 2024-06-21 | 0.78 | 0.70 | 0.77 | 0.00 | - | 6 | 2,367 | 36.84% |
| MSFT240719P00220000 | 2023-12-07 9:50AM EST | 2024-07-19 | 1.01 | 0.84 | 0.90 | 0.00 | - | 1 | 6 | 35.36% |
| MSFT240920P00220000 | 2023-12-06 2:49PM EST | 2024-09-20 | 1.53 | 1.36 | 1.46 | 0.00 | - | 2 | 1,089 | 34.06% |
| MSFT241220P00220000 | 2023-12-06 12:12PM EST | 2024-12-20 | 2.03 | 1.70 | 2.47 | 0.00 | - | 2 | 659 | 33.02% |
| MSFT250117P00220000 | 2023-12-08 3:51PM EST | 2025-01-17 | 2.39 | 2.44 | 2.57 | 0.00 | - | 1 | 2,872 | 32.13% |
| MSFT250620P00220000 | 2023-11-30 10:50AM EST | 2025-06-20 | 4.00 | 3.20 | 5.30 | 0.00 | - | 1 | 1,189 | 32.63% |
| MSFT251219P00220000 | 2023-12-04 1:42PM EST | 2025-12-19 | 5.95 | 4.35 | 7.20 | 0.00 | - | 2 | 163 | 30.90% |
| MSFT260116P00220000 | 2023-12-08 10:03AM EST | 2026-01-16 | 5.95 | 5.00 | 8.00 | 0.00 | - | 1 | 25 | 31.31% |
© 2023 Yahoo. Todos os direitos reservados.