MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00225000 | 2023-05-22 1:04PM EDT | 2023-06-09 | 95.97 | 110.40 | 112.45 | 0.00 | - | 2 | 2 | 192.68% |
| MSFT230616C00225000 | 2023-05-25 11:30AM EDT | 2023-06-16 | 101.00 | 110.55 | 112.25 | 0.00 | - | 2 | 2,050 | 115.19% |
| MSFT230623C00225000 | 2023-05-18 3:08PM EDT | 2023-06-23 | 93.00 | 110.75 | 112.80 | 0.00 | - | 2 | 1 | 99.51% |
| MSFT230721C00225000 | 2023-06-05 11:34AM EDT | 2023-07-21 | 114.65 | 111.85 | 113.60 | +18.60 | +19.36% | 1 | 178 | 72.29% |
| MSFT230818C00225000 | 2023-06-05 12:18PM EDT | 2023-08-18 | 115.77 | 112.90 | 115.20 | +2.96 | +2.62% | 40 | 84 | 64.87% |
| MSFT230915C00225000 | 2023-05-30 9:58AM EDT | 2023-09-15 | 110.33 | 113.65 | 115.30 | 0.00 | - | 1 | 5,912 | 57.09% |
| MSFT231020C00225000 | 2023-05-12 3:27PM EDT | 2023-10-20 | 88.90 | 114.75 | 117.70 | 0.00 | - | 4 | 93 | 55.05% |
| MSFT231117C00225000 | 2023-05-26 10:58AM EDT | 2023-11-17 | 112.63 | 116.20 | 119.10 | 0.00 | - | 1 | 5 | 53.95% |
| MSFT231215C00225000 | 2023-05-30 9:37AM EDT | 2023-12-15 | 117.00 | 117.05 | 119.00 | 0.00 | - | 1 | 0 | 50.75% |
| MSFT240119C00225000 | 2023-06-05 11:06AM EDT | 2024-01-19 | 120.56 | 118.45 | 121.10 | +0.81 | +0.68% | 1 | 1,749 | 50.24% |
| MSFT240315C00225000 | 2023-05-25 2:17PM EDT | 2024-03-15 | 112.81 | 120.45 | 122.30 | 0.00 | - | 2 | 21 | 49.26% |
| MSFT240621C00225000 | 2023-06-05 9:47AM EDT | 2024-06-21 | 125.55 | 123.60 | 125.95 | +2.46 | +2.00% | 9 | 343 | 47.36% |
| MSFT241220C00225000 | 2023-04-20 10:21AM EDT | 2024-12-20 | 87.55 | 113.95 | 117.30 | 0.00 | - | 2 | 72 | 28.67% |
| MSFT250117C00225000 | 2023-06-05 10:28AM EDT | 2025-01-17 | 131.70 | 130.70 | 133.55 | -1.47 | -1.10% | 6 | 379 | 45.54% |
| MSFT250620C00225000 | 2023-06-05 9:42AM EDT | 2025-06-20 | 137.45 | 134.10 | 138.20 | +3.32 | +2.48% | 1 | 75 | 44.42% |
| MSFT251219C00225000 | 2023-06-02 3:42PM EDT | 2025-12-19 | 141.10 | 138.75 | 143.00 | 0.00 | - | 2 | 45 | 43.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00225000 | 2023-05-26 2:06PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 210 | 118.75% |
| MSFT230616P00225000 | 2023-06-05 1:49PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 8,208 | 91.99% |
| MSFT230623P00225000 | 2023-06-05 2:55PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 5 | 26 | 68.56% |
| MSFT230630P00225000 | 2023-05-26 11:03AM EDT | 2023-06-30 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 51.56% |
| MSFT230707P00225000 | 2023-05-31 12:24PM EDT | 2023-07-07 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 1 | 50.98% |
| MSFT230721P00225000 | 2023-06-05 3:10PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 1 | 1,386 | 44.73% |
| MSFT230818P00225000 | 2023-06-02 2:34PM EDT | 2023-08-18 | 0.29 | 0.05 | 0.30 | -0.03 | -9.38% | 1 | 1,766 | 41.65% |
| MSFT230915P00225000 | 2023-06-05 9:40AM EDT | 2023-09-15 | 0.48 | 0.47 | 0.49 | -0.06 | -11.11% | 24 | 6,725 | 38.21% |
| MSFT231020P00225000 | 2023-06-05 11:14AM EDT | 2023-10-20 | 0.83 | 0.76 | 0.84 | -0.16 | -16.16% | 40 | 3,021 | 36.12% |
| MSFT231117P00225000 | 2023-06-05 9:33AM EDT | 2023-11-17 | 1.35 | 1.24 | 1.33 | -0.02 | -1.46% | 2 | 557 | 35.91% |
| MSFT231215P00225000 | 2023-06-05 10:32AM EDT | 2023-12-15 | 1.66 | 1.52 | 1.64 | -0.05 | -2.92% | 1 | 14 | 34.67% |
| MSFT240119P00225000 | 2023-06-05 3:19PM EDT | 2024-01-19 | 1.96 | 1.92 | 2.04 | -0.10 | -4.85% | 8 | 10,348 | 33.45% |
| MSFT240315P00225000 | 2023-06-02 12:38PM EDT | 2024-03-15 | 3.10 | 2.60 | 3.30 | 0.00 | - | 1 | 301 | 33.63% |
| MSFT240621P00225000 | 2023-06-05 1:58PM EDT | 2024-06-21 | 4.35 | 2.67 | 4.65 | -0.05 | -1.14% | 7 | 2,307 | 31.80% |
| MSFT241220P00225000 | 2023-06-01 11:01AM EDT | 2024-12-20 | 8.41 | 5.85 | 7.90 | 0.00 | - | 2 | 596 | 30.78% |
| MSFT250117P00225000 | 2023-06-02 12:57PM EDT | 2025-01-17 | 7.90 | 6.85 | 7.95 | 0.00 | - | 50 | 1,793 | 30.11% |
| MSFT250620P00225000 | 2023-06-02 9:39AM EDT | 2025-06-20 | 9.65 | 7.90 | 11.00 | 0.00 | - | 2 | 190 | 30.06% |
| MSFT251219P00225000 | 2023-06-02 11:13AM EDT | 2025-12-19 | 12.20 | 10.60 | 13.10 | 0.00 | - | 2 | 32 | 28.80% |
© 2023 Yahoo. Todos os direitos reservados.