MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:215.00
Opções de comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00215000 | 2023-05-23 12:27PM EDT | 2023-06-16 | 103.90 | 117.15 | 120.10 | 0.00 | - | 17,481 | 439 | 99.66% |
| MSFT230721C00215000 | 2023-05-15 3:36PM EDT | 2023-07-21 | 96.03 | 119.05 | 120.70 | 0.00 | - | 4 | 481 | 72.86% |
| MSFT230818C00215000 | 2023-05-16 12:03PM EDT | 2023-08-18 | 101.25 | 119.25 | 122.65 | 0.00 | - | 12 | 21 | 65.58% |
| MSFT230915C00215000 | 2023-05-25 3:16PM EDT | 2023-09-15 | 114.40 | 120.25 | 122.60 | 0.00 | - | 2 | 2,674 | 58.80% |
| MSFT231020C00215000 | 2023-05-02 10:31AM EDT | 2023-10-20 | 96.93 | 121.55 | 124.15 | 0.00 | - | 1 | 17 | 56.17% |
| MSFT231117C00215000 | 2023-04-17 10:07AM EDT | 2023-11-17 | 81.96 | 104.05 | 106.90 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240119C00215000 | 2023-05-18 2:07PM EDT | 2024-01-19 | 110.60 | 125.15 | 127.60 | 0.00 | - | 2 | 1,356 | 52.00% |
| MSFT240315C00215000 | 2023-05-17 9:30AM EDT | 2024-03-15 | 108.26 | 126.85 | 129.80 | 0.00 | - | 1 | 21 | 50.23% |
| MSFT240621C00215000 | 2023-05-17 9:30AM EDT | 2024-06-21 | 131.06 | 130.05 | 133.30 | +19.03 | +16.99% | 5 | 976 | 50.44% |
| MSFT241220C00215000 | 2023-05-26 3:37PM EDT | 2024-12-20 | 137.71 | 136.30 | 139.05 | +11.61 | +9.21% | 5 | 58 | 47.73% |
| MSFT250117C00215000 | 2023-05-18 9:47AM EDT | 2025-01-17 | 120.65 | 137.30 | 140.55 | 0.00 | - | 40 | 542 | 48.09% |
| MSFT250620C00215000 | 2023-04-14 11:21AM EDT | 2025-06-20 | 100.27 | 116.65 | 120.50 | 0.00 | - | 2 | 15 | 20.86% |
| MSFT251219C00215000 | 2023-05-26 2:45PM EDT | 2025-12-19 | 147.74 | 145.00 | 149.00 | +37.06 | +33.48% | 5 | 8 | 44.99% |
Opções de vendapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00215000 | 2023-05-18 11:01AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 157 | 152.54% |
| MSFT230609P00215000 | 2023-05-15 12:26PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 7 | 105.08% |
| MSFT230616P00215000 | 2023-05-26 2:25PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.19 | +0.01 | +50.00% | 312 | 9,115 | 75.78% |
| MSFT230623P00215000 | 2023-05-26 3:45PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 15 | 1 | 56.25% |
| MSFT230630P00215000 | 2023-05-22 3:06PM EDT | 2023-06-30 | 0.06 | 0.03 | 0.07 | 0.00 | - | 4 | 4 | 53.52% |
| MSFT230721P00215000 | 2023-05-26 12:23PM EDT | 2023-07-21 | 0.16 | 0.10 | 0.66 | 0.00 | - | 2 | 1,527 | 54.10% |
| MSFT230818P00215000 | 2023-05-26 3:16PM EDT | 2023-08-18 | 0.44 | 0.42 | 0.77 | -0.06 | -12.00% | 227 | 1,294 | 49.33% |
| MSFT230915P00215000 | 2023-05-26 2:48PM EDT | 2023-09-15 | 0.70 | 0.69 | 0.75 | -0.10 | -12.50% | 9 | 2,626 | 42.46% |
| MSFT231020P00215000 | 2023-05-23 1:13PM EDT | 2023-10-20 | 1.27 | 1.05 | 1.28 | 0.00 | - | 5 | 3,122 | 40.85% |
| MSFT231117P00215000 | 2023-05-26 3:27PM EDT | 2023-11-17 | 1.61 | 1.56 | 3.70 | -0.15 | -8.52% | 2 | 413 | 47.55% |
| MSFT231215P00215000 | 2023-05-24 1:28PM EDT | 2023-12-15 | 2.58 | 1.85 | 1.96 | 0.00 | - | 1 | 52 | 37.93% |
| MSFT240119P00215000 | 2023-05-26 3:12PM EDT | 2024-01-19 | 2.29 | 2.25 | 2.38 | -0.32 | -12.26% | 17 | 10,597 | 36.57% |
| MSFT240315P00215000 | 2023-05-26 11:46AM EDT | 2024-03-15 | 3.10 | 2.29 | 3.20 | -0.30 | -8.82% | 67 | 722 | 35.31% |
| MSFT240621P00215000 | 2023-05-26 3:55PM EDT | 2024-06-21 | 4.05 | 4.10 | 4.55 | -0.95 | -19.00% | 1,003 | 2,548 | 33.53% |
| MSFT241220P00215000 | 2023-05-22 12:01PM EDT | 2024-12-20 | 7.47 | 6.55 | 8.20 | 0.00 | - | 4 | 569 | 33.09% |
| MSFT250117P00215000 | 2023-05-26 3:35PM EDT | 2025-01-17 | 7.80 | 7.10 | 8.30 | -0.35 | -4.29% | 2 | 2,497 | 32.44% |
| MSFT250620P00215000 | 2023-05-25 12:41PM EDT | 2025-06-20 | 10.10 | 8.70 | 10.15 | 0.00 | - | 1 | 10 | 31.01% |
| MSFT251219P00215000 | 2023-05-25 12:02PM EDT | 2025-12-19 | 12.00 | 10.70 | 13.80 | 0.00 | - | 1 | 22 | 31.21% |
© 2023 Yahoo. Todos os direitos reservados.