Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:34PM EDT. Mercado aberto.
Preço de exercício:250.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00250000 | 2023-09-28 12:38PM EDT | 2023-09-29 | 65.13 | 65.65 | 65.85 | 0.00 | - | 12 | 13 | 0.00% |
| MSFT231006C00250000 | 2023-09-29 10:55AM EDT | 2023-10-06 | 68.28 | 65.05 | 67.35 | +2.68 | +4.09% | 2 | 34 | 79.49% |
| MSFT231013C00250000 | 2023-09-22 9:30AM EDT | 2023-10-13 | 72.05 | 65.85 | 66.15 | 0.00 | - | 1 | 1 | 56.35% |
| MSFT231020C00250000 | 2023-09-29 10:53AM EDT | 2023-10-20 | 69.23 | 65.90 | 68.30 | +7.66 | +12.44% | 2 | 777 | 62.48% |
| MSFT231027C00250000 | 2023-09-28 1:30PM EDT | 2023-10-27 | 64.95 | 66.45 | 66.90 | 0.00 | - | 2 | 21 | 52.27% |
| MSFT231103C00250000 | 2023-09-28 11:22AM EDT | 2023-11-03 | 63.80 | 64.00 | 67.40 | +63.80 | - | 2 | 0 | 51.42% |
| MSFT231117C00250000 | 2023-09-29 10:53AM EDT | 2023-11-17 | 70.48 | 67.40 | 68.70 | +6.58 | +10.30% | 2 | 238 | 51.28% |
| MSFT231215C00250000 | 2023-09-28 11:19AM EDT | 2023-12-15 | 64.00 | 68.65 | 69.00 | 0.00 | - | 3 | 227 | 42.26% |
| MSFT240119C00250000 | 2023-09-27 3:11PM EDT | 2024-01-19 | 69.83 | 70.85 | 71.30 | 0.00 | - | 7 | 6,425 | 41.86% |
| MSFT240216C00250000 | 2023-09-26 12:10PM EDT | 2024-02-16 | 69.90 | 72.45 | 74.25 | 0.00 | - | 36 | 480 | 44.03% |
| MSFT240315C00250000 | 2023-09-28 3:45PM EDT | 2024-03-15 | 72.36 | 73.75 | 74.50 | 0.00 | - | 1 | 746 | 40.69% |
| MSFT240419C00250000 | 2023-09-20 11:19AM EDT | 2024-04-19 | 87.03 | 76.15 | 76.60 | 0.00 | - | 2 | 76 | 40.54% |
| MSFT240621C00250000 | 2023-09-28 11:55AM EDT | 2024-06-21 | 78.50 | 79.60 | 80.00 | 0.00 | - | 10 | 2,002 | 40.11% |
| MSFT240920C00250000 | 2023-09-29 10:09AM EDT | 2024-09-20 | 87.52 | 84.60 | 84.95 | +4.52 | +5.45% | 5 | 2,289 | 40.17% |
| MSFT241220C00250000 | 2023-09-27 3:57PM EDT | 2024-12-20 | 86.80 | 87.55 | 90.05 | 0.00 | - | 2 | 181 | 40.75% |
| MSFT250117C00250000 | 2023-09-27 3:53PM EDT | 2025-01-17 | 88.80 | 89.00 | 91.75 | 0.00 | - | 1 | 2,008 | 41.09% |
| MSFT250620C00250000 | 2023-09-11 3:52PM EDT | 2025-06-20 | 116.53 | 94.65 | 97.65 | 0.00 | - | 2 | 508 | 40.33% |
| MSFT251219C00250000 | 2023-09-22 2:16PM EDT | 2025-12-19 | 105.62 | 101.50 | 104.90 | 0.00 | - | 1 | 322 | 40.44% |
| MSFT260116C00250000 | 2023-09-28 12:44PM EDT | 2026-01-16 | 104.09 | 103.15 | 106.15 | 0.00 | - | 4 | 45 | 40.59% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00250000 | 2023-09-25 11:39AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 143.75% |
| MSFT231006P00250000 | 2023-09-28 2:35PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 240 | 50.00% |
| MSFT231013P00250000 | 2023-09-29 12:21PM EDT | 2023-10-13 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 3 | 114 | 44.73% |
| MSFT231020P00250000 | 2023-09-29 12:32PM EDT | 2023-10-20 | 0.06 | 0.08 | 0.09 | -0.06 | -50.00% | 21 | 4,532 | 40.63% |
| MSFT231027P00250000 | 2023-09-29 10:35AM EDT | 2023-10-27 | 0.21 | 0.23 | 0.24 | -0.08 | -27.59% | 1 | 65 | 40.58% |
| MSFT231103P00250000 | 2023-09-28 12:55PM EDT | 2023-11-03 | 0.42 | 0.35 | 0.37 | 0.00 | - | 3 | 16 | 39.01% |
| MSFT231110P00250000 | 2023-09-28 10:59AM EDT | 2023-11-10 | 0.65 | 0.44 | 0.70 | +0.65 | - | 6 | - | 40.04% |
| MSFT231117P00250000 | 2023-09-29 1:04PM EDT | 2023-11-17 | 0.58 | 0.61 | 0.62 | -0.16 | -21.62% | 778 | 9,135 | 36.28% |
| MSFT231215P00250000 | 2023-09-29 1:01PM EDT | 2023-12-15 | 1.10 | 1.16 | 1.18 | -0.27 | -19.71% | 7 | 838 | 33.13% |
| MSFT240119P00250000 | 2023-09-29 12:43PM EDT | 2024-01-19 | 1.79 | 1.99 | 2.02 | -0.38 | -17.51% | 4 | 17,552 | 31.29% |
| MSFT240216P00250000 | 2023-09-27 2:10PM EDT | 2024-02-16 | 3.84 | 3.00 | 3.10 | 0.00 | - | 2 | 449 | 31.48% |
| MSFT240315P00250000 | 2023-09-28 3:44PM EDT | 2024-03-15 | 4.00 | 3.70 | 3.80 | 0.00 | - | 6 | 3,690 | 30.56% |
| MSFT240419P00250000 | 2023-09-27 10:42AM EDT | 2024-04-19 | 5.20 | 4.50 | 4.60 | 0.00 | - | 1 | 144 | 29.56% |
| MSFT240517P00250000 | 2023-09-28 11:16AM EDT | 2024-05-17 | 6.15 | 3.95 | 5.85 | +6.15 | - | 28 | 0 | 30.08% |
| MSFT240621P00250000 | 2023-09-29 11:24AM EDT | 2024-06-21 | 5.81 | 6.30 | 6.45 | -0.69 | -10.62% | 6 | 7,794 | 29.04% |
| MSFT240920P00250000 | 2023-09-29 11:53AM EDT | 2024-09-20 | 8.25 | 8.45 | 8.60 | -0.65 | -7.30% | 66 | 1,734 | 27.99% |
| MSFT241220P00250000 | 2023-09-26 3:24PM EDT | 2024-12-20 | 10.20 | 10.15 | 11.45 | -1.80 | -15.00% | 100 | 241 | 28.17% |
| MSFT250117P00250000 | 2023-09-29 11:37AM EDT | 2025-01-17 | 11.10 | 11.30 | 11.45 | -0.55 | -4.72% | 34 | 5,465 | 27.33% |
| MSFT250620P00250000 | 2023-09-26 10:42AM EDT | 2025-06-20 | 14.25 | 13.65 | 14.70 | 0.00 | - | 10 | 1,141 | 26.64% |
| MSFT251219P00250000 | 2023-09-26 9:45AM EDT | 2025-12-19 | 17.94 | 15.80 | 19.05 | 0.00 | - | 2 | 591 | 26.69% |
| MSFT260116P00250000 | 2023-09-27 2:41PM EDT | 2026-01-16 | 18.20 | 16.60 | 18.00 | 0.00 | - | 57 | 262 | 25.49% |
© 2023 Yahoo. Todos os direitos reservados.
