MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00240000 | 2023-06-01 2:32PM EDT | 2023-06-16 | 92.00 | 94.35 | 96.85 | 0.00 | - | 1 | 3,877 | 79.98% |
| MSFT230623C00240000 | 2023-05-19 9:30AM EDT | 2023-06-23 | 78.52 | 94.60 | 97.15 | 0.00 | - | 3 | 3 | 73.39% |
| MSFT230630C00240000 | 2023-05-12 9:36AM EDT | 2023-06-30 | 70.80 | 95.15 | 97.55 | 0.00 | - | - | 2 | 71.41% |
| MSFT230707C00240000 | 2023-05-26 3:48PM EDT | 2023-07-07 | 94.20 | 95.80 | 97.35 | 0.00 | - | 1 | 1 | 66.33% |
| MSFT230721C00240000 | 2023-06-02 2:43PM EDT | 2023-07-21 | 97.88 | 96.45 | 98.50 | +16.53 | +20.32% | 7 | 2,163 | 63.18% |
| MSFT230818C00240000 | 2023-05-24 12:57PM EDT | 2023-08-18 | 78.07 | 97.35 | 99.85 | 0.00 | - | 2 | 631 | 55.91% |
| MSFT230915C00240000 | 2023-06-02 11:30AM EDT | 2023-09-15 | 98.33 | 98.20 | 100.75 | +8.03 | +8.89% | 5 | 1,583 | 51.06% |
| MSFT231020C00240000 | 2023-06-01 12:27PM EDT | 2023-10-20 | 97.11 | 99.75 | 103.25 | 0.00 | - | 1 | 49 | 54.24% |
| MSFT231117C00240000 | 2023-05-31 9:41AM EDT | 2023-11-17 | 102.27 | 101.40 | 104.60 | 0.00 | - | 1 | 82 | 52.35% |
| MSFT240119C00240000 | 2023-06-02 3:26PM EDT | 2024-01-19 | 105.44 | 104.45 | 105.60 | +2.09 | +2.02% | 18 | 2,414 | 46.34% |
| MSFT240315C00240000 | 2023-05-30 2:43PM EDT | 2024-03-15 | 106.11 | 106.20 | 109.95 | 0.00 | - | 1 | 86 | 47.89% |
| MSFT240621C00240000 | 2023-05-30 3:01PM EDT | 2024-06-21 | 109.50 | 109.50 | 114.00 | 0.00 | - | 10 | 665 | 46.06% |
| MSFT241220C00240000 | 2023-05-01 1:46PM EDT | 2024-12-20 | 93.92 | 112.00 | 114.75 | 0.00 | - | 10 | 138 | 38.63% |
| MSFT250117C00240000 | 2023-06-02 2:32PM EDT | 2025-01-17 | 119.70 | 118.25 | 122.00 | +2.28 | +1.94% | 1 | 857 | 44.10% |
| MSFT250620C00240000 | 2023-05-30 1:37PM EDT | 2025-06-20 | 121.20 | 122.00 | 126.50 | 0.00 | - | 40 | 245 | 42.71% |
| MSFT251219C00240000 | 2023-05-30 11:53AM EDT | 2025-12-19 | 129.00 | 127.85 | 131.50 | 0.00 | - | 1 | 68 | 41.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00240000 | 2023-06-02 10:44AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.31 | 0.00 | - | 10 | 450 | 113.87% |
| MSFT230616P00240000 | 2023-06-02 3:38PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 101 | 7,593 | 60.16% |
| MSFT230623P00240000 | 2023-06-01 1:19PM EDT | 2023-06-23 | 0.04 | 0.02 | 0.04 | 0.00 | - | 16 | 127 | 51.95% |
| MSFT230630P00240000 | 2023-06-01 9:45AM EDT | 2023-06-30 | 0.12 | 0.02 | 0.06 | 0.00 | - | 2 | 41 | 47.85% |
| MSFT230707P00240000 | 2023-05-31 12:24PM EDT | 2023-07-07 | 0.12 | 0.04 | 0.09 | +0.12 | - | - | 1 | 44.73% |
| MSFT230721P00240000 | 2023-06-02 3:55PM EDT | 2023-07-21 | 0.14 | 0.12 | 0.16 | -0.09 | -39.13% | 31 | 6,133 | 40.43% |
| MSFT230818P00240000 | 2023-06-02 3:50PM EDT | 2023-08-18 | 0.51 | 0.49 | 0.55 | -0.20 | -28.17% | 85 | 1,753 | 38.60% |
| MSFT230915P00240000 | 2023-06-02 3:05PM EDT | 2023-09-15 | 0.82 | 0.78 | 0.84 | -0.24 | -22.64% | 20 | 5,477 | 35.56% |
| MSFT231020P00240000 | 2023-06-01 3:59PM EDT | 2023-10-20 | 1.60 | 1.24 | 1.32 | 0.00 | - | 8 | 833 | 33.62% |
| MSFT231117P00240000 | 2023-06-02 10:59AM EDT | 2023-11-17 | 2.17 | 2.00 | 2.10 | -0.51 | -19.03% | 2 | 704 | 33.99% |
| MSFT231215P00240000 | 2023-06-02 2:15PM EDT | 2023-12-15 | 2.52 | 2.35 | 2.51 | -0.39 | -13.40% | 13 | 115 | 32.83% |
| MSFT240119P00240000 | 2023-06-02 3:51PM EDT | 2024-01-19 | 2.93 | 2.85 | 3.10 | -0.52 | -15.07% | 108 | 7,976 | 31.89% |
| MSFT240315P00240000 | 2023-06-02 10:59AM EDT | 2024-03-15 | 4.50 | 3.40 | 4.60 | -0.75 | -14.29% | 50 | 112 | 31.90% |
| MSFT240621P00240000 | 2023-06-02 2:40PM EDT | 2024-06-21 | 5.93 | 5.60 | 6.20 | -0.67 | -10.15% | 10 | 2,302 | 30.18% |
| MSFT241220P00240000 | 2023-06-02 11:06AM EDT | 2024-12-20 | 10.50 | 7.20 | 11.15 | -0.25 | -2.33% | 5 | 888 | 30.59% |
| MSFT250117P00240000 | 2023-06-02 1:12PM EDT | 2025-01-17 | 10.10 | 9.00 | 10.60 | -0.71 | -6.57% | 5 | 2,709 | 29.28% |
| MSFT250620P00240000 | 2023-06-02 12:18PM EDT | 2025-06-20 | 12.48 | 11.00 | 13.70 | -3.07 | -19.74% | 2 | 136 | 28.90% |
| MSFT251219P00240000 | 2023-05-31 2:13PM EDT | 2025-12-19 | 16.00 | 13.65 | 15.70 | 0.00 | - | 16 | 112 | 27.46% |
© 2023 Yahoo. Todos os direitos reservados.