MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00280000 | 2023-06-05 2:31PM EDT | 2023-06-09 | 57.10 | 55.20 | 57.05 | +0.67 | +1.19% | 1 | 50 | 83.79% |
| MSFT230616C00280000 | 2023-06-05 3:56PM EDT | 2023-06-16 | 57.30 | 55.75 | 57.80 | +1.21 | +2.16% | 68 | 8,076 | 65.97% |
| MSFT230623C00280000 | 2023-06-05 10:49AM EDT | 2023-06-23 | 57.75 | 55.90 | 57.90 | +6.66 | +13.04% | 1 | 55 | 53.15% |
| MSFT230630C00280000 | 2023-06-02 3:25PM EDT | 2023-06-30 | 57.60 | 56.25 | 58.85 | 0.00 | - | 2 | 46 | 50.92% |
| MSFT230707C00280000 | 2023-06-02 12:19PM EDT | 2023-07-07 | 55.45 | 56.65 | 59.55 | 0.00 | - | 1 | 3 | 56.58% |
| MSFT230714C00280000 | 2023-06-01 2:38PM EDT | 2023-07-14 | 54.53 | 57.40 | 59.15 | 0.00 | - | - | 1 | 49.40% |
| MSFT230721C00280000 | 2023-06-05 11:39AM EDT | 2023-07-21 | 60.89 | 58.25 | 60.40 | +1.09 | +1.82% | 13 | 2,961 | 50.60% |
| MSFT230818C00280000 | 2023-06-05 1:35PM EDT | 2023-08-18 | 61.93 | 59.85 | 62.15 | +3.01 | +5.11% | 27 | 1,152 | 44.92% |
| MSFT230915C00280000 | 2023-06-05 3:50PM EDT | 2023-09-15 | 63.35 | 61.65 | 62.55 | +0.35 | +0.56% | 21 | 7,525 | 39.19% |
| MSFT231020C00280000 | 2023-06-05 2:31PM EDT | 2023-10-20 | 65.70 | 64.40 | 65.00 | +0.20 | +0.31% | 11 | 1,553 | 38.43% |
| MSFT231117C00280000 | 2023-06-02 3:13PM EDT | 2023-11-17 | 67.60 | 66.55 | 67.40 | 0.00 | - | 1 | 307 | 38.86% |
| MSFT231215C00280000 | 2023-06-01 2:48PM EDT | 2023-12-15 | 66.24 | 68.10 | 69.45 | 0.00 | - | 6 | 65 | 38.84% |
| MSFT240119C00280000 | 2023-06-05 2:26PM EDT | 2024-01-19 | 71.70 | 70.55 | 71.35 | +0.17 | +0.24% | 52 | 5,538 | 38.15% |
| MSFT240315C00280000 | 2023-06-05 3:49PM EDT | 2024-03-15 | 75.64 | 73.50 | 76.35 | +1.14 | +1.53% | 5 | 115 | 39.67% |
| MSFT240621C00280000 | 2023-06-05 1:37PM EDT | 2024-06-21 | 81.21 | 78.40 | 80.95 | +1.21 | +1.51% | 7 | 2,798 | 38.42% |
| MSFT241220C00280000 | 2023-06-01 2:26PM EDT | 2024-12-20 | 86.28 | 87.40 | 90.85 | 0.00 | - | 5 | 164 | 38.89% |
| MSFT250117C00280000 | 2023-06-05 11:56AM EDT | 2025-01-17 | 92.81 | 89.00 | 91.30 | +2.01 | +2.21% | 5 | 942 | 38.28% |
| MSFT250620C00280000 | 2023-06-05 12:31PM EDT | 2025-06-20 | 99.95 | 95.15 | 98.15 | +4.35 | +4.55% | 1 | 156 | 38.41% |
| MSFT251219C00280000 | 2023-06-05 9:37AM EDT | 2025-12-19 | 104.03 | 101.00 | 105.00 | -1.27 | -1.21% | 1 | 662 | 38.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00280000 | 2023-06-05 3:02PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 22 | 737 | 64.06% |
| MSFT230616P00280000 | 2023-06-05 3:42PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.08 | 0.00 | - | 243 | 15,503 | 45.02% |
| MSFT230623P00280000 | 2023-06-05 3:20PM EDT | 2023-06-23 | 0.10 | 0.00 | 0.27 | -0.04 | -28.57% | 36 | 497 | 41.90% |
| MSFT230630P00280000 | 2023-06-05 3:59PM EDT | 2023-06-30 | 0.17 | 0.16 | 0.54 | -0.06 | -26.09% | 77 | 422 | 40.11% |
| MSFT230707P00280000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 0.26 | 0.23 | 0.25 | -0.05 | -16.13% | 1 | 19 | 31.01% |
| MSFT230714P00280000 | 2023-06-05 10:20AM EDT | 2023-07-14 | 0.44 | 0.34 | 0.40 | -0.05 | -10.20% | 22 | 19 | 30.40% |
| MSFT230721P00280000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 0.50 | 0.51 | 0.54 | -0.08 | -13.79% | 138 | 8,876 | 29.57% |
| MSFT230818P00280000 | 2023-06-05 3:51PM EDT | 2023-08-18 | 1.70 | 1.70 | 1.77 | -0.20 | -10.53% | 75 | 2,462 | 30.32% |
| MSFT230915P00280000 | 2023-06-05 1:48PM EDT | 2023-09-15 | 2.49 | 2.46 | 2.57 | -0.26 | -9.45% | 251 | 4,024 | 28.60% |
| MSFT231020P00280000 | 2023-06-05 12:59PM EDT | 2023-10-20 | 3.63 | 3.60 | 3.75 | -0.32 | -8.10% | 48 | 1,258 | 27.69% |
| MSFT231117P00280000 | 2023-06-05 1:41PM EDT | 2023-11-17 | 5.10 | 5.05 | 5.25 | -0.45 | -8.11% | 18 | 1,194 | 28.29% |
| MSFT231215P00280000 | 2023-06-05 1:32PM EDT | 2023-12-15 | 5.95 | 5.90 | 6.10 | -0.65 | -9.85% | 17 | 144 | 27.64% |
| MSFT240119P00280000 | 2023-06-05 3:54PM EDT | 2024-01-19 | 6.90 | 6.85 | 7.15 | -0.33 | -4.56% | 163 | 5,856 | 27.04% |
| MSFT240315P00280000 | 2023-06-02 10:29AM EDT | 2024-03-15 | 10.52 | 8.15 | 9.70 | 0.00 | - | 1 | 488 | 27.50% |
| MSFT240621P00280000 | 2023-06-05 1:38PM EDT | 2024-06-21 | 11.89 | 11.20 | 12.55 | -0.11 | -0.92% | 4 | 2,073 | 26.67% |
| MSFT241220P00280000 | 2023-06-02 10:16AM EDT | 2024-12-20 | 17.72 | 15.45 | 17.35 | 0.00 | - | 2 | 166 | 25.81% |
| MSFT250117P00280000 | 2023-06-05 11:30AM EDT | 2025-01-17 | 17.40 | 15.45 | 18.10 | -0.67 | -3.71% | 2 | 1,935 | 25.76% |
| MSFT250620P00280000 | 2023-06-05 12:15PM EDT | 2025-06-20 | 20.50 | 19.35 | 22.75 | -1.03 | -4.78% | 4 | 166 | 26.05% |
| MSFT251219P00280000 | 2023-06-05 9:44AM EDT | 2025-12-19 | 24.36 | 23.35 | 25.10 | -0.09 | -0.37% | 21 | 265 | 24.73% |
© 2023 Yahoo. Todos os direitos reservados.