MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:355.00
Opções de comprapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00355000 | 2023-06-07 3:53PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 750 | 3,288 | 25.00% |
| MSFT230616C00355000 | 2023-06-07 3:55PM EDT | 2023-06-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 379 | 4,090 | 12.50% |
| MSFT230623C00355000 | 2023-06-07 3:45PM EDT | 2023-06-23 | 0.29 | 0.00 | 0.00 | 0.00 | - | 60 | 429 | 12.50% |
| MSFT230630C00355000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 0.46 | 0.00 | 0.00 | 0.00 | - | 283 | 719 | 6.25% |
| MSFT230707C00355000 | 2023-06-07 3:44PM EDT | 2023-07-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 232 | 750 | 6.25% |
| MSFT230714C00355000 | 2023-06-07 3:48PM EDT | 2023-07-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| MSFT230721C00355000 | 2023-06-07 3:56PM EDT | 2023-07-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 838 | 3,269 | 6.25% |
| MSFT230818C00355000 | 2023-06-07 3:54PM EDT | 2023-08-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 164 | 2,036 | 6.25% |
| MSFT230915C00355000 | 2023-06-07 3:00PM EDT | 2023-09-15 | 5.66 | 0.00 | 0.00 | 0.00 | - | 92 | 2,244 | 3.13% |
| MSFT231020C00355000 | 2023-06-07 3:59PM EDT | 2023-10-20 | 8.06 | 0.00 | 0.00 | 0.00 | - | 95 | 1,346 | 3.13% |
| MSFT231117C00355000 | 2023-06-07 2:08PM EDT | 2023-11-17 | 11.22 | 0.00 | 0.00 | 0.00 | - | 74 | 547 | 3.13% |
| MSFT231215C00355000 | 2023-06-07 10:37AM EDT | 2023-12-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 14 | 158 | 3.13% |
| MSFT240119C00355000 | 2023-06-07 3:38PM EDT | 2024-01-19 | 15.21 | 0.00 | 0.00 | 0.00 | - | 327 | 4,656 | 3.13% |
| MSFT240315C00355000 | 2023-06-07 2:44PM EDT | 2024-03-15 | 19.85 | 0.00 | 0.00 | 0.00 | - | 147 | 490 | 3.13% |
| MSFT240621C00355000 | 2023-06-07 1:53PM EDT | 2024-06-21 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 845 | 1.56% |
| MSFT241220C00355000 | 2023-06-07 3:45PM EDT | 2024-12-20 | 37.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117C00355000 | 2023-06-05 3:18PM EDT | 2025-01-17 | 46.80 | 0.00 | 0.00 | 0.00 | - | 15 | 308 | 1.56% |
| MSFT250620C00355000 | 2023-06-05 10:02AM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 1.56% |
| MSFT251219C00355000 | 2023-06-06 2:57PM EDT | 2025-12-19 | 60.57 | 0.00 | 0.00 | 0.00 | - | 18 | 43 | 1.56% |
Opções de vendapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00355000 | 2023-06-06 3:32PM EDT | 2023-06-09 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230616P00355000 | 2023-06-07 1:58PM EDT | 2023-06-16 | 31.37 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| MSFT230630P00355000 | 2023-06-02 2:40PM EDT | 2023-06-30 | 19.70 | 0.00 | 0.00 | 0.00 | - | 90 | 20 | 0.00% |
| MSFT230707P00355000 | 2023-05-30 10:47AM EDT | 2023-07-07 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230714P00355000 | 2023-06-07 10:58AM EDT | 2023-07-14 | 28.30 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| MSFT230721P00355000 | 2023-06-07 12:35PM EDT | 2023-07-21 | 30.40 | 0.00 | 0.00 | 0.00 | - | 43 | 111 | 0.00% |
| MSFT230818P00355000 | 2023-06-06 11:39AM EDT | 2023-08-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT230915P00355000 | 2023-06-07 3:10PM EDT | 2023-09-15 | 33.10 | 0.00 | 0.00 | 0.00 | - | 85 | 300 | 0.00% |
| MSFT231020P00355000 | 2023-06-07 3:17PM EDT | 2023-10-20 | 34.59 | 0.00 | 0.00 | 0.00 | - | 160 | 83 | 0.00% |
| MSFT231117P00355000 | 2023-06-07 3:41PM EDT | 2023-11-17 | 37.07 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 0.00% |
| MSFT231215P00355000 | 2023-06-07 3:11PM EDT | 2023-12-15 | 37.24 | 0.00 | 0.00 | 0.00 | - | 48 | 46 | 0.00% |
| MSFT240119P00355000 | 2023-06-07 10:12AM EDT | 2024-01-19 | 35.00 | 0.00 | 0.00 | 0.00 | - | 29 | 143 | 0.00% |
| MSFT240315P00355000 | 2023-06-07 10:12AM EDT | 2024-03-15 | 37.60 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MSFT240621P00355000 | 2023-06-02 3:54PM EDT | 2024-06-21 | 38.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00355000 | 2023-04-03 11:11AM EDT | 2024-12-20 | 75.20 | 59.75 | 62.40 | 0.00 | - | - | 1 | 26.86% |
| MSFT250117P00355000 | 2023-06-01 1:46PM EDT | 2025-01-17 | 47.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00355000 | 2023-03-30 11:23AM EDT | 2025-06-20 | 78.97 | 62.30 | 65.20 | 0.00 | - | 2 | 1 | 24.88% |
| MSFT251219P00355000 | 2023-06-07 3:52PM EDT | 2025-12-19 | 57.05 | 0.00 | 0.00 | 0.00 | - | 31 | 98 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.