MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00260000 | 2023-05-25 10:05AM EDT | 2023-06-02 | 61.60 | 72.00 | 74.40 | 0.00 | - | 23 | 30 | 96.48% |
| MSFT230609C00260000 | 2023-05-26 11:27AM EDT | 2023-06-09 | 71.83 | 72.10 | 74.80 | +16.84 | +30.62% | 1 | 3 | 72.36% |
| MSFT230616C00260000 | 2023-05-26 1:08PM EDT | 2023-06-16 | 72.50 | 72.85 | 75.00 | +5.30 | +7.89% | 115 | 8,244 | 65.72% |
| MSFT230623C00260000 | 2023-05-26 12:16PM EDT | 2023-06-23 | 73.30 | 73.00 | 75.40 | +18.85 | +34.62% | 2 | 61 | 59.50% |
| MSFT230630C00260000 | 2023-05-18 3:23PM EDT | 2023-06-30 | 59.80 | 72.55 | 75.95 | 0.00 | - | 3 | 9 | 53.47% |
| MSFT230721C00260000 | 2023-05-26 1:09PM EDT | 2023-07-21 | 74.71 | 73.60 | 76.75 | +5.31 | +7.65% | 47 | 2,787 | 55.13% |
| MSFT230818C00260000 | 2023-05-26 12:54PM EDT | 2023-08-18 | 76.62 | 75.75 | 78.70 | +7.82 | +11.37% | 62 | 1,860 | 51.16% |
| MSFT230915C00260000 | 2023-05-26 12:40PM EDT | 2023-09-15 | 77.86 | 77.35 | 80.15 | +5.16 | +7.10% | 6 | 3,235 | 47.86% |
| MSFT231020C00260000 | 2023-05-23 12:38PM EDT | 2023-10-20 | 79.00 | 80.10 | 82.65 | +11.85 | +17.65% | 35 | 206 | 46.76% |
| MSFT231117C00260000 | 2023-05-23 2:18PM EDT | 2023-11-17 | 68.34 | 82.50 | 84.65 | 0.00 | - | 3 | 123 | 46.28% |
| MSFT240119C00260000 | 2023-05-26 3:46PM EDT | 2024-01-19 | 86.87 | 84.60 | 87.50 | +6.10 | +7.55% | 51 | 3,510 | 43.66% |
| MSFT240315C00260000 | 2023-05-25 1:16PM EDT | 2024-03-15 | 82.74 | 88.55 | 91.15 | 0.00 | - | 105 | 254 | 43.67% |
| MSFT240621C00260000 | 2023-05-26 3:16PM EDT | 2024-06-21 | 94.61 | 92.80 | 96.75 | +5.32 | +5.96% | 5 | 832 | 43.41% |
| MSFT241220C00260000 | 2023-05-26 12:42PM EDT | 2024-12-20 | 101.85 | 100.60 | 104.30 | +16.35 | +19.12% | 1 | 293 | 41.87% |
| MSFT250117C00260000 | 2023-05-26 1:54PM EDT | 2025-01-17 | 102.05 | 102.35 | 106.00 | +9.35 | +10.09% | 2 | 2,018 | 42.19% |
| MSFT250620C00260000 | 2023-05-25 2:03PM EDT | 2025-06-20 | 104.00 | 108.05 | 111.20 | 0.00 | - | 2 | 276 | 41.16% |
| MSFT251219C00260000 | 2023-05-26 3:00PM EDT | 2025-12-19 | 113.20 | 113.50 | 117.30 | +5.20 | +4.81% | 8 | 150 | 40.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00260000 | 2023-05-26 2:02PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 900 | 60.94% |
| MSFT230609P00260000 | 2023-05-25 1:27PM EDT | 2023-06-09 | 0.07 | 0.04 | 0.52 | -0.03 | -30.00% | 8 | 368 | 64.50% |
| MSFT230616P00260000 | 2023-05-26 3:40PM EDT | 2023-06-16 | 0.14 | 0.11 | 0.19 | -0.05 | -26.32% | 109 | 11,388 | 49.12% |
| MSFT230623P00260000 | 2023-05-26 12:24PM EDT | 2023-06-23 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 4 | 677 | 42.58% |
| MSFT230630P00260000 | 2023-05-26 12:07PM EDT | 2023-06-30 | 0.30 | 0.11 | 0.48 | -0.09 | -23.08% | 11 | 764 | 43.56% |
| MSFT230721P00260000 | 2023-05-26 3:47PM EDT | 2023-07-21 | 0.66 | 0.64 | 0.97 | -0.11 | -14.29% | 84 | 7,398 | 39.11% |
| MSFT230818P00260000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 1.70 | 1.69 | 2.22 | -0.26 | -13.27% | 36 | 1,555 | 38.50% |
| MSFT230915P00260000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 2.42 | 2.38 | 2.46 | -0.33 | -12.00% | 106 | 5,055 | 34.19% |
| MSFT231020P00260000 | 2023-05-26 3:08PM EDT | 2023-10-20 | 3.35 | 2.42 | 3.45 | -0.50 | -12.99% | 6 | 1,593 | 32.74% |
| MSFT231117P00260000 | 2023-05-26 3:47PM EDT | 2023-11-17 | 4.50 | 3.50 | 6.65 | -0.75 | -14.29% | 3 | 1,575 | 37.05% |
| MSFT240119P00260000 | 2023-05-26 3:43PM EDT | 2024-01-19 | 6.05 | 5.90 | 6.15 | -0.70 | -10.37% | 101 | 6,752 | 30.89% |
| MSFT240315P00260000 | 2023-05-26 1:01PM EDT | 2024-03-15 | 7.80 | 7.15 | 7.75 | -0.91 | -10.45% | 1 | 4,178 | 30.19% |
| MSFT240621P00260000 | 2023-05-26 11:14AM EDT | 2024-06-21 | 10.70 | 9.50 | 11.40 | -1.80 | -14.40% | 1 | 1,806 | 30.48% |
| MSFT241220P00260000 | 2023-05-26 3:53PM EDT | 2024-12-20 | 14.40 | 13.55 | 16.30 | -1.05 | -6.80% | 6 | 155 | 29.58% |
| MSFT250117P00260000 | 2023-05-25 2:11PM EDT | 2025-01-17 | 16.14 | 14.15 | 15.60 | 0.00 | - | 43 | 1,686 | 28.29% |
| MSFT250620P00260000 | 2023-05-23 9:49AM EDT | 2025-06-20 | 20.85 | 15.60 | 18.80 | 0.00 | - | 10 | 166 | 27.63% |
| MSFT251219P00260000 | 2023-05-26 11:22AM EDT | 2025-12-19 | 21.32 | 19.85 | 22.25 | -1.38 | -6.08% | 2 | 101 | 27.04% |
© 2023 Yahoo. Todos os direitos reservados.