MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:300.00
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00300000 | 2023-06-09 3:43PM EDT | 2023-06-16 | 27.64 | 27.00 | 28.25 | +1.89 | +7.34% | 496 | 11,593 | 53.86% |
| MSFT230623C00300000 | 2023-06-09 3:52PM EDT | 2023-06-23 | 28.52 | 26.55 | 28.40 | +2.09 | +7.91% | 6 | 158 | 39.25% |
| MSFT230630C00300000 | 2023-06-09 2:50PM EDT | 2023-06-30 | 29.12 | 28.10 | 29.50 | +1.74 | +6.36% | 12 | 120 | 38.21% |
| MSFT230707C00300000 | 2023-06-08 12:47PM EDT | 2023-07-07 | 27.45 | 28.05 | 30.00 | 0.00 | - | 6 | 159 | 35.27% |
| MSFT230714C00300000 | 2023-06-09 11:53AM EDT | 2023-07-14 | 29.65 | 29.20 | 31.05 | +0.40 | +1.37% | 12 | 30 | 35.36% |
| MSFT230721C00300000 | 2023-06-09 3:50PM EDT | 2023-07-21 | 30.92 | 30.10 | 30.75 | +1.81 | +6.22% | 20 | 9,517 | 31.31% |
| MSFT230818C00300000 | 2023-06-09 2:43PM EDT | 2023-08-18 | 34.41 | 33.65 | 34.60 | +1.66 | +5.07% | 53 | 5,566 | 33.18% |
| MSFT230915C00300000 | 2023-06-09 3:07PM EDT | 2023-09-15 | 36.75 | 35.85 | 37.10 | +1.53 | +4.34% | 20 | 34,422 | 32.54% |
| MSFT231020C00300000 | 2023-06-09 2:03PM EDT | 2023-10-20 | 41.00 | 39.45 | 40.10 | +2.60 | +6.77% | 22 | 1,782 | 32.39% |
| MSFT231117C00300000 | 2023-06-09 3:43PM EDT | 2023-11-17 | 43.40 | 41.60 | 43.05 | +2.64 | +6.48% | 12 | 924 | 33.33% |
| MSFT231215C00300000 | 2023-06-09 9:41AM EDT | 2023-12-15 | 45.27 | 44.25 | 45.15 | +1.37 | +3.12% | 1 | 94 | 33.28% |
| MSFT240119C00300000 | 2023-06-09 3:25PM EDT | 2024-01-19 | 47.25 | 46.75 | 48.25 | +1.00 | +2.16% | 17 | 21,807 | 33.95% |
| MSFT240315C00300000 | 2023-06-08 3:56PM EDT | 2024-03-15 | 50.25 | 50.05 | 52.25 | 0.00 | - | 1 | 539 | 34.23% |
| MSFT240621C00300000 | 2023-06-09 2:16PM EDT | 2024-06-21 | 58.90 | 56.35 | 60.50 | +1.90 | +3.33% | 26 | 3,079 | 36.26% |
| MSFT241220C00300000 | 2023-06-09 1:35PM EDT | 2024-12-20 | 68.65 | 67.40 | 69.75 | +2.00 | +3.00% | 26 | 405 | 36.03% |
| MSFT250117C00300000 | 2023-06-09 1:29PM EDT | 2025-01-17 | 70.00 | 67.80 | 70.65 | +1.20 | +1.74% | 12 | 1,372 | 35.75% |
| MSFT250620C00300000 | 2023-06-08 1:41PM EDT | 2025-06-20 | 74.95 | 74.20 | 77.90 | 0.00 | - | 1 | 815 | 36.08% |
| MSFT251219C00300000 | 2023-06-09 1:54PM EDT | 2025-12-19 | 85.50 | 81.80 | 85.50 | +2.50 | +3.01% | 12 | 443 | 36.35% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00300000 | 2023-06-09 3:57PM EDT | 2023-06-16 | 0.16 | 0.12 | 0.16 | -0.05 | -23.81% | 1,072 | 9,530 | 32.67% |
| MSFT230623P00300000 | 2023-06-09 3:27PM EDT | 2023-06-23 | 0.31 | 0.31 | 0.35 | -0.10 | -24.39% | 60 | 790 | 26.71% |
| MSFT230630P00300000 | 2023-06-09 3:58PM EDT | 2023-06-30 | 0.70 | 0.61 | 0.68 | -0.06 | -7.89% | 152 | 2,223 | 25.28% |
| MSFT230707P00300000 | 2023-06-09 2:25PM EDT | 2023-07-07 | 0.79 | 0.87 | 0.94 | -0.23 | -22.55% | 14 | 350 | 23.78% |
| MSFT230714P00300000 | 2023-06-09 3:55PM EDT | 2023-07-14 | 1.31 | 1.20 | 1.37 | -0.21 | -13.82% | 45 | 174 | 23.63% |
| MSFT230721P00300000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 1.72 | 1.67 | 1.75 | -0.18 | -9.47% | 1,055 | 7,080 | 23.27% |
| MSFT230818P00300000 | 2023-06-09 3:59PM EDT | 2023-08-18 | 4.45 | 4.40 | 4.55 | -0.25 | -5.32% | 717 | 4,530 | 25.73% |
| MSFT230915P00300000 | 2023-06-09 3:52PM EDT | 2023-09-15 | 5.85 | 5.75 | 6.00 | -0.38 | -6.10% | 169 | 4,482 | 24.64% |
| MSFT231020P00300000 | 2023-06-09 10:47AM EDT | 2023-10-20 | 7.50 | 7.60 | 7.90 | -0.70 | -8.54% | 60 | 4,134 | 24.23% |
| MSFT231117P00300000 | 2023-06-09 11:12AM EDT | 2023-11-17 | 9.47 | 9.70 | 10.05 | -0.78 | -7.61% | 23 | 485 | 25.04% |
| MSFT231215P00300000 | 2023-06-09 2:52PM EDT | 2023-12-15 | 10.70 | 10.70 | 11.15 | -0.70 | -6.14% | 5 | 1,083 | 24.50% |
| MSFT240119P00300000 | 2023-06-09 3:47PM EDT | 2024-01-19 | 12.20 | 12.05 | 12.60 | -0.40 | -3.17% | 39 | 12,960 | 24.17% |
| MSFT240315P00300000 | 2023-06-09 11:45AM EDT | 2024-03-15 | 15.05 | 13.55 | 15.15 | -0.15 | -0.99% | 6 | 810 | 24.19% |
| MSFT240621P00300000 | 2023-06-09 11:01AM EDT | 2024-06-21 | 18.09 | 17.35 | 18.90 | -0.61 | -3.26% | 3 | 913 | 24.01% |
| MSFT241220P00300000 | 2023-06-09 3:25PM EDT | 2024-12-20 | 23.72 | 23.25 | 24.75 | +1.97 | +9.06% | 15 | 117 | 23.74% |
| MSFT250117P00300000 | 2023-06-09 3:39PM EDT | 2025-01-17 | 24.30 | 24.10 | 25.20 | -0.66 | -2.64% | 14 | 1,941 | 23.47% |
| MSFT250620P00300000 | 2023-06-08 11:17AM EDT | 2025-06-20 | 29.18 | 26.80 | 29.45 | 0.00 | - | 4 | 130 | 23.41% |
| MSFT251219P00300000 | 2023-06-09 3:58PM EDT | 2025-12-19 | 32.02 | 31.00 | 33.30 | +1.02 | +3.29% | 2 | 325 | 23.00% |
© 2023 Yahoo. Todos os direitos reservados.