Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:225.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00225000 | 2023-11-14 12:02PM EST | 2023-12-15 | 144.33 | 148.45 | 151.60 | 0.00 | - | 50 | 21 | 136.38% |
| MSFT240119C00225000 | 2023-11-30 2:50PM EST | 2024-01-19 | 153.07 | 149.60 | 152.25 | 0.00 | - | 2 | 1,719 | 81.76% |
| MSFT240216C00225000 | 2023-11-16 1:40PM EST | 2024-02-16 | 153.79 | 150.90 | 153.10 | 0.00 | - | 2 | 3 | 72.63% |
| MSFT240315C00225000 | 2023-11-09 10:20AM EST | 2024-03-15 | 139.50 | 151.20 | 154.50 | 0.00 | - | 1 | 33 | 66.26% |
| MSFT240419C00225000 | 2023-10-20 12:16PM EST | 2024-04-19 | 110.20 | 148.65 | 151.90 | 0.00 | - | 1 | 1 | 53.05% |
| MSFT240517C00225000 | 2023-11-13 3:37PM EST | 2024-05-17 | 147.50 | 153.60 | 156.40 | 0.00 | - | - | 10 | 59.22% |
| MSFT240621C00225000 | 2023-11-21 1:16PM EST | 2024-06-21 | 154.75 | 154.65 | 157.45 | 0.00 | - | 1 | 296 | 56.53% |
| MSFT240920C00225000 | 2023-10-11 10:02AM EST | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 48.80% |
| MSFT241220C00225000 | 2023-11-15 10:49AM EST | 2024-12-20 | 157.95 | 159.00 | 163.25 | 0.00 | - | 1 | 78 | 52.06% |
| MSFT250117C00225000 | 2023-11-30 11:55AM EST | 2025-01-17 | 164.67 | 160.20 | 164.30 | 0.00 | - | 11 | 471 | 51.64% |
| MSFT250620C00225000 | 2023-11-17 10:24AM EST | 2025-06-20 | 164.90 | 163.60 | 167.80 | 0.00 | - | 2 | 46 | 47.80% |
| MSFT251219C00225000 | 2023-12-01 1:23PM EST | 2025-12-19 | 169.91 | 168.00 | 172.60 | -2.81 | -1.63% | 2 | 48 | 45.81% |
| MSFT260116C00225000 | 2023-12-01 1:23PM EST | 2026-01-16 | 170.42 | 169.00 | 173.40 | -8.08 | -4.53% | 2 | 10 | 45.65% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00225000 | 2023-12-01 3:32PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 337 | 89.06% |
| MSFT240119P00225000 | 2023-12-01 9:32AM EST | 2024-01-19 | 0.06 | 0.05 | 0.11 | -0.02 | -25.00% | 2 | 7,332 | 54.39% |
| MSFT240216P00225000 | 2023-12-01 10:31AM EST | 2024-02-16 | 0.16 | 0.13 | 0.16 | +0.03 | +23.08% | 4 | 646 | 46.58% |
| MSFT240315P00225000 | 2023-11-29 2:20PM EST | 2024-03-15 | 0.21 | 0.21 | 0.28 | 0.00 | - | 14 | 286 | 42.68% |
| MSFT240419P00225000 | 2023-11-28 12:21PM EST | 2024-04-19 | 0.33 | 0.34 | 0.44 | 0.00 | - | 100 | 277 | 39.31% |
| MSFT240517P00225000 | 2023-11-27 12:43PM EST | 2024-05-17 | 0.58 | 0.57 | 2.74 | 0.00 | - | 10 | 41 | 49.89% |
| MSFT240621P00225000 | 2023-11-27 10:25AM EST | 2024-06-21 | 0.83 | 0.79 | 0.89 | 0.00 | - | 222 | 2,434 | 36.39% |
| MSFT240920P00225000 | 2023-11-20 2:02PM EST | 2024-09-20 | 1.56 | 1.53 | 1.64 | 0.00 | - | 1 | 244 | 33.77% |
| MSFT241220P00225000 | 2023-11-27 10:59AM EST | 2024-12-20 | 2.35 | 0.34 | 2.68 | 0.00 | - | 3 | 560 | 32.68% |
| MSFT250117P00225000 | 2023-12-01 10:26AM EST | 2025-01-17 | 2.75 | 2.63 | 2.80 | +0.15 | +5.77% | 1 | 1,896 | 31.86% |
| MSFT250620P00225000 | 2023-11-09 1:13PM EST | 2025-06-20 | 5.40 | 4.00 | 4.85 | 0.00 | - | 1 | 264 | 31.07% |
| MSFT251219P00225000 | 2023-11-15 12:29PM EST | 2025-12-19 | 6.50 | 5.05 | 6.20 | 0.00 | - | 1 | 67 | 28.90% |
| MSFT260116P00225000 | 2023-11-30 1:47PM EST | 2026-01-16 | 6.20 | 5.30 | 6.50 | 0.00 | - | 2 | 34 | 28.76% |
© 2023 Yahoo. Todos os direitos reservados.