Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:190.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00190000 | 2023-09-28 11:31AM EDT | 2023-09-29 | 123.85 | 121.60 | 125.40 | +3.32 | +2.75% | 24 | 6 | 598.44% |
| MSFT231020C00190000 | 2023-07-25 3:24PM EDT | 2023-10-20 | 162.89 | 131.20 | 133.70 | 0.00 | - | 95 | 80 | 195.56% |
| MSFT231117C00190000 | 2023-08-15 12:22PM EDT | 2023-11-17 | 136.66 | 149.50 | 152.40 | 0.00 | - | 4 | 17 | 205.51% |
| MSFT231215C00190000 | 2023-09-26 3:02PM EDT | 2023-12-15 | 122.32 | 123.20 | 127.25 | 0.00 | - | 3 | 4 | 66.26% |
| MSFT240119C00190000 | 2023-09-15 12:21PM EDT | 2024-01-19 | 145.88 | 124.45 | 128.50 | 0.00 | - | 4 | 944 | 62.61% |
| MSFT240315C00190000 | 2023-04-13 3:47PM EDT | 2024-03-15 | 109.00 | 124.70 | 128.55 | 0.00 | - | - | 1 | 51.82% |
| MSFT240621C00190000 | 2023-07-07 11:16AM EDT | 2024-06-21 | 158.70 | 144.00 | 148.25 | 0.00 | - | 10 | 597 | 81.06% |
| MSFT241220C00190000 | 2023-07-13 3:57PM EDT | 2024-12-20 | 167.00 | 142.00 | 146.50 | 0.00 | - | 1 | 115 | 60.09% |
| MSFT250117C00190000 | 2023-08-25 10:00AM EDT | 2025-01-17 | 148.34 | 138.00 | 143.00 | 0.00 | - | 3 | 445 | 53.47% |
| MSFT250620C00190000 | 2023-09-25 11:59AM EDT | 2025-06-20 | 143.71 | 139.30 | 143.00 | 0.00 | - | 45 | 140 | 49.30% |
| MSFT251219C00190000 | 2023-09-19 9:34AM EDT | 2025-12-19 | 155.90 | 143.00 | 147.00 | 0.00 | - | 2 | 21 | 47.27% |
| MSFT260116C00190000 | 2023-09-28 2:16PM EDT | 2026-01-16 | 145.85 | 143.50 | 147.50 | +2.87 | +2.01% | 809 | 0 | 46.94% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00190000 | 2023-09-15 9:33AM EDT | 2023-09-29 | 0.53 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 432.81% |
| MSFT231020P00190000 | 2023-09-21 1:24PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 406 | 65.63% |
| MSFT231027P00190000 | 2023-09-26 2:48PM EDT | 2023-10-27 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 3 | 60.55% |
| MSFT231103P00190000 | 2023-09-26 3:18PM EDT | 2023-11-03 | 0.07 | 0.01 | 0.06 | 0.00 | - | 12 | 13 | 57.42% |
| MSFT231117P00190000 | 2023-09-26 1:59PM EDT | 2023-11-17 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 1,360 | 51.76% |
| MSFT231215P00190000 | 2023-09-26 2:42PM EDT | 2023-12-15 | 0.18 | 0.11 | 0.15 | 0.00 | - | 520 | 805 | 45.61% |
| MSFT240119P00190000 | 2023-09-28 12:20PM EDT | 2024-01-19 | 0.24 | 0.22 | 0.26 | -0.05 | -17.24% | 1 | 7,345 | 40.72% |
| MSFT240216P00190000 | 2023-09-26 1:46PM EDT | 2024-02-16 | 0.49 | 0.42 | 0.46 | 0.00 | - | 51 | 95 | 39.60% |
| MSFT240315P00190000 | 2023-09-27 10:08AM EDT | 2024-03-15 | 0.66 | 0.58 | 0.62 | 0.00 | - | 1 | 1,298 | 37.94% |
| MSFT240419P00190000 | 2023-09-28 12:53PM EDT | 2024-04-19 | 0.80 | 0.81 | 0.86 | +0.21 | +35.59% | 10 | 17 | 36.50% |
| MSFT240517P00190000 | 2023-09-28 3:21PM EDT | 2024-05-17 | 1.15 | 1.13 | 1.24 | +1.15 | - | 2 | 0 | 36.62% |
| MSFT240621P00190000 | 2023-09-27 11:46AM EDT | 2024-06-21 | 1.57 | 1.40 | 1.47 | 0.00 | - | 53 | 840 | 35.29% |
| MSFT240920P00190000 | 2023-09-27 10:52AM EDT | 2024-09-20 | 2.40 | 2.21 | 2.30 | 0.00 | - | 30 | 111 | 33.53% |
| MSFT241220P00190000 | 2023-09-20 1:47PM EDT | 2024-12-20 | 2.56 | 1.98 | 5.00 | 0.00 | - | 1 | 436 | 36.40% |
| MSFT250117P00190000 | 2023-09-26 3:01PM EDT | 2025-01-17 | 3.80 | 3.55 | 3.70 | 0.00 | - | 301 | 3,352 | 32.57% |
| MSFT250620P00190000 | 2023-09-28 2:37PM EDT | 2025-06-20 | 5.17 | 4.55 | 5.60 | +0.67 | +14.89% | 1 | 80 | 31.71% |
| MSFT251219P00190000 | 2023-09-18 3:38PM EDT | 2025-12-19 | 6.00 | 4.55 | 7.75 | 0.00 | - | 1 | 115 | 30.86% |
| MSFT260116P00190000 | 2023-09-20 3:58PM EDT | 2026-01-16 | 6.60 | 6.80 | 9.50 | 0.00 | - | 1 | 11 | 32.46% |
© 2023 Yahoo. Todos os direitos reservados.
