MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00220000 | 2023-06-01 3:29PM EDT | 2023-06-16 | 112.57 | 114.60 | 116.95 | 0.00 | - | 18 | 1,331 | 103.52% |
| MSFT230721C00220000 | 2023-06-02 9:32AM EDT | 2023-07-21 | 116.65 | 116.20 | 118.80 | +2.61 | +2.29% | 2 | 198 | 75.73% |
| MSFT230818C00220000 | 2023-05-19 3:13PM EDT | 2023-08-18 | 102.15 | 116.75 | 119.00 | 0.00 | - | 1 | 150 | 62.72% |
| MSFT230915C00220000 | 2023-05-25 2:21PM EDT | 2023-09-15 | 109.44 | 117.50 | 120.30 | 0.00 | - | 3 | 236 | 58.47% |
| MSFT231020C00220000 | 2023-05-19 10:45AM EDT | 2023-10-20 | 103.46 | 118.75 | 121.20 | 0.00 | - | 3 | 41 | 54.39% |
| MSFT231117C00220000 | 2023-05-24 10:40AM EDT | 2023-11-17 | 100.87 | 119.95 | 123.45 | 0.00 | - | 2 | 5 | 54.51% |
| MSFT231215C00220000 | 2023-05-26 10:59AM EDT | 2023-12-15 | 118.17 | 120.65 | 124.00 | 0.00 | - | 1 | 1 | 51.97% |
| MSFT240119C00220000 | 2023-06-02 2:17PM EDT | 2024-01-19 | 123.00 | 122.30 | 126.00 | +2.58 | +2.14% | 2 | 1,833 | 51.68% |
| MSFT240315C00220000 | 2023-05-18 2:47PM EDT | 2024-03-15 | 109.10 | 124.00 | 127.50 | 0.00 | - | 1 | 12 | 52.06% |
| MSFT240621C00220000 | 2023-06-01 10:26AM EDT | 2024-06-21 | 120.70 | 126.50 | 130.20 | 0.00 | - | 1 | 434 | 48.62% |
| MSFT241220C00220000 | 2023-04-11 2:24PM EDT | 2024-12-20 | 88.80 | 108.50 | 112.80 | 0.00 | - | 2 | 51 | 0.00% |
| MSFT250117C00220000 | 2023-06-02 11:38AM EDT | 2025-01-17 | 134.39 | 133.50 | 137.50 | +0.39 | +0.29% | 6 | 672 | 46.49% |
| MSFT250620C00220000 | 2023-05-31 10:15AM EDT | 2025-06-20 | 138.00 | 137.50 | 141.50 | 0.00 | - | 1 | 137 | 44.84% |
| MSFT251219C00220000 | 2023-06-02 3:23PM EDT | 2025-12-19 | 144.15 | 141.50 | 146.00 | +9.00 | +6.66% | 2 | 299 | 43.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00220000 | 2023-05-26 11:44AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 98 | 104 | 98.44% |
| MSFT230616P00220000 | 2023-06-02 1:28PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 10,199 | 69.53% |
| MSFT230623P00220000 | 2023-06-02 3:56PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 85 | 60.16% |
| MSFT230630P00220000 | 2023-06-01 12:36PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 26 | 52.34% |
| MSFT230721P00220000 | 2023-06-02 3:36PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 6 | 2,543 | 45.31% |
| MSFT230818P00220000 | 2023-06-02 3:36PM EDT | 2023-08-18 | 0.28 | 0.24 | 0.29 | -0.09 | -24.32% | 6 | 2,078 | 42.53% |
| MSFT230915P00220000 | 2023-06-02 2:27PM EDT | 2023-09-15 | 0.48 | 0.42 | 0.47 | -0.12 | -20.00% | 8 | 4,688 | 39.14% |
| MSFT231020P00220000 | 2023-06-02 3:01PM EDT | 2023-10-20 | 0.74 | 0.70 | 0.77 | -0.17 | -18.68% | 16 | 1,473 | 36.77% |
| MSFT231117P00220000 | 2023-06-02 2:35PM EDT | 2023-11-17 | 1.23 | 1.15 | 1.27 | -0.40 | -24.54% | 2 | 406 | 36.83% |
| MSFT231215P00220000 | 2023-06-01 10:42AM EDT | 2023-12-15 | 1.67 | 1.42 | 1.52 | -0.33 | -16.50% | 1 | 93 | 35.35% |
| MSFT240119P00220000 | 2023-06-02 3:49PM EDT | 2024-01-19 | 1.85 | 1.77 | 1.89 | -0.37 | -16.67% | 9 | 8,680 | 34.09% |
| MSFT240315P00220000 | 2023-06-02 9:59AM EDT | 2024-03-15 | 2.82 | 1.52 | 2.93 | -0.38 | -11.88% | 1 | 953 | 33.84% |
| MSFT240621P00220000 | 2023-06-02 11:02AM EDT | 2024-06-21 | 4.15 | 2.44 | 4.65 | -0.50 | -10.75% | 4 | 2,345 | 32.97% |
| MSFT241220P00220000 | 2023-06-01 1:10PM EDT | 2024-12-20 | 7.20 | 5.90 | 7.20 | 0.00 | - | 2 | 587 | 30.96% |
| MSFT250117P00220000 | 2023-06-02 11:06AM EDT | 2025-01-17 | 7.30 | 6.15 | 7.50 | -0.29 | -3.82% | 1 | 2,584 | 30.62% |
| MSFT250620P00220000 | 2023-06-02 11:38AM EDT | 2025-06-20 | 9.12 | 8.00 | 11.15 | -3.13 | -25.55% | 1 | 562 | 31.29% |
| MSFT251219P00220000 | 2023-06-02 3:57PM EDT | 2025-12-19 | 11.10 | 9.40 | 12.25 | -1.45 | -11.55% | 6 | 81 | 29.07% |
© 2023 Yahoo. Todos os direitos reservados.