Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:04PM EDT. Mercado aberto.
Preço de exercício:185.00
Opções de comprapara22 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00185000 | 2023-09-07 9:38AM EDT | 2023-10-20 | 146.35 | 135.95 | 137.60 | 0.00 | - | 9 | 20 | 107.59% |
| MSFT231117C00185000 | 2023-08-30 11:02AM EDT | 2023-11-17 | 145.65 | 137.00 | 138.40 | 0.00 | - | 2 | 23 | 87.23% |
| MSFT231215C00185000 | 2023-09-11 2:16PM EDT | 2023-12-15 | 155.24 | 136.10 | 138.00 | 0.00 | - | - | 1 | 66.24% |
| MSFT240119C00185000 | 2023-08-09 12:02PM EDT | 2024-01-19 | 141.69 | 152.35 | 155.20 | 0.00 | - | 2 | 381 | 115.89% |
| MSFT240216C00185000 | 2023-08-11 11:08AM EDT | 2024-02-16 | 140.85 | 151.30 | 155.15 | 0.00 | - | - | 1 | 103.12% |
| MSFT240315C00185000 | 2023-08-15 3:44PM EDT | 2024-03-15 | 141.43 | 157.40 | 159.35 | 0.00 | - | - | 43 | 105.66% |
| MSFT240419C00185000 | 2023-09-15 10:44AM EDT | 2024-04-19 | 153.53 | 140.35 | 142.65 | 0.00 | - | - | 3 | 59.20% |
| MSFT240621C00185000 | 2023-08-15 3:44PM EDT | 2024-06-21 | 143.99 | 158.75 | 162.50 | 0.00 | - | 6 | 917 | 88.50% |
| MSFT241220C00185000 | 2023-09-19 9:30AM EDT | 2024-12-20 | 154.00 | 146.20 | 149.95 | 0.00 | - | 2 | 166 | 51.46% |
| MSFT250117C00185000 | 2023-09-21 2:26PM EDT | 2025-01-17 | 148.55 | 147.60 | 150.00 | -20.60 | -12.18% | 1 | 414 | 51.01% |
| MSFT250620C00185000 | 2023-09-20 3:31PM EDT | 2025-06-20 | 154.60 | 150.90 | 153.95 | 0.00 | - | 1 | 26 | 50.61% |
| MSFT251219C00185000 | 2023-08-04 1:25PM EDT | 2025-12-19 | 169.10 | 161.55 | 166.50 | 0.00 | - | 6 | 121 | 54.42% |
Opções de vendapara22 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00185000 | 2023-09-21 10:09AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 772 | 60.94% |
| MSFT231117P00185000 | 2023-09-19 3:26PM EDT | 2023-11-17 | 0.04 | 0.06 | 0.07 | 0.00 | - | 6 | 1,063 | 52.34% |
| MSFT231215P00185000 | 2023-09-15 11:36AM EDT | 2023-12-15 | 0.06 | 0.08 | 0.10 | 0.00 | - | 50 | 613 | 45.02% |
| MSFT240119P00185000 | 2023-09-19 10:05AM EDT | 2024-01-19 | 0.17 | 0.16 | 0.18 | +0.05 | +41.67% | 1 | 4,401 | 40.67% |
| MSFT240216P00185000 | 2023-09-13 12:13PM EDT | 2024-02-16 | 0.24 | 0.29 | 0.33 | 0.00 | - | 15 | 51 | 39.75% |
| MSFT240315P00185000 | 2023-09-12 3:26PM EDT | 2024-03-15 | 0.41 | 0.41 | 0.45 | 0.00 | - | 2 | 286 | 38.14% |
| MSFT240419P00185000 | 2023-08-24 11:32AM EDT | 2024-04-19 | 1.01 | 0.59 | 0.64 | 0.00 | - | 3 | 11 | 36.82% |
| MSFT240621P00185000 | 2023-09-21 1:27PM EDT | 2024-06-21 | 1.03 | 1.05 | 1.11 | +0.12 | +13.19% | 2 | 803 | 35.55% |
| MSFT240920P00185000 | 2023-09-08 3:58PM EDT | 2024-09-20 | 1.70 | 1.76 | 1.84 | 0.00 | - | 4 | 110 | 34.01% |
| MSFT241220P00185000 | 2023-09-20 1:51PM EDT | 2024-12-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 12.50% |
| MSFT250117P00185000 | 2023-09-20 12:42PM EDT | 2025-01-17 | 2.62 | 2.87 | 3.05 | 0.00 | - | 1 | 503 | 33.06% |
| MSFT250620P00185000 | 2023-08-30 12:25PM EDT | 2025-06-20 | 4.55 | 4.25 | 4.55 | 0.00 | - | 1 | 62 | 31.85% |
| MSFT251219P00185000 | 2023-08-08 10:43AM EDT | 2025-12-19 | 6.40 | 3.60 | 7.35 | 0.00 | - | 61 | 150 | 32.24% |
| MSFT260116P00185000 | 2023-09-21 10:52AM EDT | 2026-01-16 | 5.85 | 5.20 | 7.85 | +0.15 | +2.63% | 12 | 7 | 32.36% |
© 2023 Yahoo. Todos os direitos reservados.
