MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00245000 | 2023-05-22 3:36PM EDT | 2023-06-02 | 76.87 | 87.30 | 89.50 | 0.00 | - | 1 | 1 | 125.88% |
| MSFT230609C00245000 | 2023-05-25 11:51AM EDT | 2023-06-09 | 79.53 | 86.95 | 90.10 | 0.00 | - | 2 | 4 | 88.82% |
| MSFT230616C00245000 | 2023-05-25 2:02PM EDT | 2023-06-16 | 83.20 | 86.70 | 90.15 | +1.18 | +1.44% | 2 | 3,464 | 69.48% |
| MSFT230721C00245000 | 2023-05-26 1:57PM EDT | 2023-07-21 | 89.33 | 89.15 | 90.95 | +8.08 | +9.94% | 2 | 3,785 | 55.63% |
| MSFT230818C00245000 | 2023-05-25 2:27PM EDT | 2023-08-18 | 84.97 | 90.40 | 92.90 | 0.00 | - | 1 | 609 | 52.35% |
| MSFT230915C00245000 | 2023-05-16 2:55PM EDT | 2023-09-15 | 73.30 | 92.20 | 94.05 | 0.00 | - | 8 | 1,633 | 52.62% |
| MSFT231020C00245000 | 2023-05-17 2:50PM EDT | 2023-10-20 | 76.63 | 93.50 | 96.10 | 0.00 | - | 3 | 128 | 50.65% |
| MSFT231117C00245000 | 2023-05-23 1:06PM EDT | 2023-11-17 | 93.45 | 95.25 | 97.85 | +11.85 | +14.52% | 1 | 73 | 49.85% |
| MSFT240119C00245000 | 2023-05-26 3:43PM EDT | 2024-01-19 | 100.00 | 98.40 | 100.95 | +5.94 | +6.32% | 26 | 1,424 | 47.61% |
| MSFT240315C00245000 | 2023-05-16 10:38AM EDT | 2024-03-15 | 82.51 | 100.75 | 104.50 | 0.00 | - | 1 | 156 | 47.55% |
| MSFT240621C00245000 | 2023-05-26 10:13AM EDT | 2024-06-21 | 101.75 | 104.85 | 107.70 | +6.74 | +7.09% | 10 | 720 | 44.68% |
| MSFT241220C00245000 | 2023-05-26 3:29PM EDT | 2024-12-20 | 113.00 | 112.30 | 115.90 | +15.68 | +16.11% | 1 | 198 | 44.04% |
| MSFT250117C00245000 | 2023-05-26 10:37AM EDT | 2025-01-17 | 112.00 | 114.15 | 116.55 | +9.00 | +8.74% | 2 | 458 | 43.54% |
| MSFT250620C00245000 | 2023-05-26 3:39PM EDT | 2025-06-20 | 120.00 | 118.55 | 122.10 | +6.10 | +5.36% | 25 | 490 | 42.89% |
| MSFT251219C00245000 | 2023-05-18 11:57AM EDT | 2025-12-19 | 110.32 | 123.55 | 127.45 | 0.00 | - | 1 | 15 | 41.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00245000 | 2023-05-26 9:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 410 | 75.00% |
| MSFT230609P00245000 | 2023-05-25 3:31PM EDT | 2023-06-09 | 0.05 | 0.02 | 0.09 | 0.00 | - | 5 | 143 | 63.28% |
| MSFT230616P00245000 | 2023-05-26 3:10PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 15 | 7,360 | 52.73% |
| MSFT230623P00245000 | 2023-05-26 10:51AM EDT | 2023-06-23 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 21 | 119 | 48.05% |
| MSFT230630P00245000 | 2023-05-26 1:44PM EDT | 2023-06-30 | 0.16 | 0.14 | 0.64 | -0.03 | -15.79% | 12 | 170 | 50.64% |
| MSFT230721P00245000 | 2023-05-26 2:21PM EDT | 2023-07-21 | 0.38 | 0.20 | 0.79 | -0.07 | -15.56% | 18 | 5,077 | 44.95% |
| MSFT230818P00245000 | 2023-05-26 3:23PM EDT | 2023-08-18 | 1.12 | 0.86 | 1.36 | -0.15 | -11.81% | 60 | 1,940 | 40.78% |
| MSFT230915P00245000 | 2023-05-26 2:52PM EDT | 2023-09-15 | 1.59 | 1.60 | 1.68 | -0.33 | -17.19% | 30 | 5,046 | 36.94% |
| MSFT231020P00245000 | 2023-05-26 3:18PM EDT | 2023-10-20 | 2.30 | 2.27 | 2.54 | -0.51 | -18.15% | 14 | 1,505 | 35.56% |
| MSFT231117P00245000 | 2023-05-26 12:15PM EDT | 2023-11-17 | 3.30 | 3.15 | 5.00 | -0.40 | -10.81% | 34 | 441 | 39.35% |
| MSFT240119P00245000 | 2023-05-26 3:39PM EDT | 2024-01-19 | 4.45 | 4.35 | 4.55 | -0.60 | -11.88% | 133 | 5,659 | 32.76% |
| MSFT240315P00245000 | 2023-05-25 2:46PM EDT | 2024-03-15 | 6.30 | 4.95 | 5.80 | 0.00 | - | 1 | 127 | 31.78% |
| MSFT240621P00245000 | 2023-05-25 11:36AM EDT | 2024-06-21 | 9.00 | 7.20 | 8.00 | 0.00 | - | 1 | 1,648 | 30.68% |
| MSFT241220P00245000 | 2023-05-26 10:39AM EDT | 2024-12-20 | 11.90 | 10.80 | 11.80 | -0.60 | -4.80% | 13 | 881 | 29.39% |
| MSFT250117P00245000 | 2023-05-25 3:48PM EDT | 2025-01-17 | 13.30 | 11.40 | 12.45 | 0.00 | - | 1 | 4,372 | 29.33% |
| MSFT250620P00245000 | 2023-05-19 3:49PM EDT | 2025-06-20 | 16.90 | 13.55 | 15.30 | 0.00 | - | 10 | 70 | 28.57% |
| MSFT251219P00245000 | 2023-05-22 10:31AM EDT | 2025-12-19 | 18.70 | 16.45 | 19.10 | 0.00 | - | 3 | 71 | 28.39% |
© 2023 Yahoo. Todos os direitos reservados.