MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00270000 | 2023-05-30 2:22PM EDT | 2023-06-02 | 62.00 | 0.00 | 0.00 | -1.46 | -2.30% | 3 | 0 | 0.00% |
| MSFT230609C00270000 | 2023-05-30 2:19PM EDT | 2023-06-09 | 62.00 | 0.00 | 0.00 | +9.50 | +18.10% | 30 | 0 | 0.00% |
| MSFT230616C00270000 | 2023-05-30 3:23PM EDT | 2023-06-16 | 63.44 | 0.00 | 0.00 | -1.21 | -1.87% | 16 | 0 | 0.00% |
| MSFT230623C00270000 | 2023-05-25 9:34AM EDT | 2023-06-23 | 52.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230630C00270000 | 2023-05-30 11:55AM EDT | 2023-06-30 | 64.45 | 0.00 | 0.00 | +14.54 | +29.13% | 3 | 0 | 0.00% |
| MSFT230721C00270000 | 2023-05-30 3:23PM EDT | 2023-07-21 | 65.35 | 0.00 | 0.00 | -0.78 | -1.18% | 10 | 0 | 0.00% |
| MSFT230818C00270000 | 2023-05-30 3:34PM EDT | 2023-08-18 | 68.00 | 0.00 | 0.00 | -0.50 | -0.73% | 6 | 0 | 0.00% |
| MSFT230915C00270000 | 2023-05-30 3:47PM EDT | 2023-09-15 | 68.41 | 0.00 | 0.00 | -0.43 | -0.62% | 38 | 0 | 0.00% |
| MSFT231020C00270000 | 2023-05-30 11:00AM EDT | 2023-10-20 | 71.75 | 0.00 | 0.00 | +16.54 | +29.96% | 1 | 0 | 0.00% |
| MSFT231117C00270000 | 2023-05-30 3:39PM EDT | 2023-11-17 | 73.84 | 0.00 | 0.00 | -0.52 | -0.70% | 5 | 0 | 0.00% |
| MSFT231215C00270000 | 2023-05-30 3:51PM EDT | 2023-12-15 | 74.50 | 0.00 | 0.00 | -0.72 | -0.96% | 3 | 0 | 0.00% |
| MSFT240119C00270000 | 2023-05-30 2:00PM EDT | 2024-01-19 | 76.09 | 0.00 | 0.00 | -2.21 | -2.82% | 118 | 0 | 0.00% |
| MSFT240315C00270000 | 2023-05-25 11:39AM EDT | 2024-03-15 | 74.68 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| MSFT240621C00270000 | 2023-05-26 3:02PM EDT | 2024-06-21 | 86.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT241220C00270000 | 2023-05-26 10:30AM EDT | 2024-12-20 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00270000 | 2023-05-30 3:21PM EDT | 2025-01-17 | 96.00 | 0.00 | 0.00 | +0.10 | +0.10% | 3 | 0 | 0.00% |
| MSFT250620C00270000 | 2023-05-30 2:31PM EDT | 2025-06-20 | 100.10 | 0.00 | 0.00 | +2.10 | +2.14% | 1 | 0 | 0.00% |
| MSFT251219C00270000 | 2023-05-30 12:14PM EDT | 2025-12-19 | 107.12 | 0.00 | 0.00 | -2.28 | -2.08% | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00270000 | 2023-05-30 10:54AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 64 | 0 | 50.00% |
| MSFT230609P00270000 | 2023-05-30 2:51PM EDT | 2023-06-09 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 36 | 0 | 25.00% |
| MSFT230616P00270000 | 2023-05-30 3:58PM EDT | 2023-06-16 | 0.16 | 0.00 | 0.00 | -0.03 | -15.79% | 324 | 0 | 25.00% |
| MSFT230623P00270000 | 2023-05-30 2:41PM EDT | 2023-06-23 | 0.23 | 0.00 | 0.00 | -0.06 | -20.69% | 4 | 0 | 12.50% |
| MSFT230630P00270000 | 2023-05-30 3:43PM EDT | 2023-06-30 | 0.35 | 0.00 | 0.00 | -0.09 | -20.45% | 16 | 0 | 12.50% |
| MSFT230707P00270000 | 2023-05-26 3:39PM EDT | 2023-07-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230721P00270000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 0.84 | 0.00 | 0.00 | -0.08 | -8.70% | 135 | 0 | 12.50% |
| MSFT230818P00270000 | 2023-05-30 2:21PM EDT | 2023-08-18 | 2.13 | 0.00 | 0.00 | -0.16 | -6.99% | 80 | 0 | 6.25% |
| MSFT230915P00270000 | 2023-05-30 2:16PM EDT | 2023-09-15 | 3.00 | 0.00 | 0.00 | -0.14 | -4.46% | 234 | 0 | 6.25% |
| MSFT231020P00270000 | 2023-05-30 2:10PM EDT | 2023-10-20 | 4.08 | 0.00 | 0.00 | -0.28 | -6.42% | 10 | 0 | 6.25% |
| MSFT231117P00270000 | 2023-05-30 3:20PM EDT | 2023-11-17 | 5.30 | 0.00 | 0.00 | -0.35 | -6.19% | 4 | 0 | 6.25% |
| MSFT231215P00270000 | 2023-05-30 10:07AM EDT | 2023-12-15 | 6.50 | 0.00 | 0.00 | -0.10 | -1.52% | 10 | 0 | 6.25% |
| MSFT240119P00270000 | 2023-05-30 3:36PM EDT | 2024-01-19 | 7.00 | 0.00 | 0.00 | -0.40 | -5.41% | 33 | 0 | 6.25% |
| MSFT240315P00270000 | 2023-05-30 9:34AM EDT | 2024-03-15 | 8.72 | 0.00 | 0.00 | -0.34 | -3.75% | 2 | 0 | 6.25% |
| MSFT240621P00270000 | 2023-05-26 2:14PM EDT | 2024-06-21 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220P00270000 | 2023-05-30 11:41AM EDT | 2024-12-20 | 15.85 | 0.00 | 0.00 | -0.65 | -3.94% | 6 | 0 | 3.13% |
| MSFT250117P00270000 | 2023-05-30 1:34PM EDT | 2025-01-17 | 16.85 | 0.00 | 0.00 | -0.45 | -2.60% | 3 | 0 | 3.13% |
| MSFT250620P00270000 | 2023-05-26 11:10AM EDT | 2025-06-20 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00270000 | 2023-05-30 12:13PM EDT | 2025-12-19 | 23.37 | 0.00 | 0.00 | -2.33 | -9.07% | 40 | 0 | 3.13% |
© 2023 Yahoo. Todos os direitos reservados.