Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:37PM EST. Mercado aberto.
Preço de exercício:300.00
Opções de comprapara3 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00300000 | 2023-01-30 12:51PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 564 | 57.81% |
| MSFT230210C00300000 | 2023-01-27 3:27PM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 238 | 569 | 42.58% |
| MSFT230217C00300000 | 2023-01-30 3:04PM EST | 2023-02-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 28 | 4,911 | 35.35% |
| MSFT230224C00300000 | 2023-01-27 3:32PM EST | 2023-02-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 79 | 30.27% |
| MSFT230303C00300000 | 2023-01-30 1:03PM EST | 2023-03-03 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 3 | 171 | 29.00% |
| MSFT230310C00300000 | 2023-01-30 10:40AM EST | 2023-03-10 | 0.10 | 0.04 | 0.10 | +0.03 | +42.86% | 11 | 25 | 28.08% |
| MSFT230317C00300000 | 2023-01-30 2:38PM EST | 2023-03-17 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 397 | 7,683 | 26.22% |
| MSFT230421C00300000 | 2023-01-30 3:20PM EST | 2023-04-21 | 0.39 | 0.39 | 0.40 | -0.14 | -26.42% | 446 | 1,251 | 24.20% |
| MSFT230616C00300000 | 2023-01-30 3:13PM EST | 2023-06-16 | 1.57 | 1.50 | 1.57 | -0.35 | -18.23% | 96 | 6,445 | 24.83% |
| MSFT230721C00300000 | 2023-01-30 2:23PM EST | 2023-07-21 | 2.20 | 2.10 | 2.24 | -0.60 | -21.43% | 449 | 1,277 | 24.34% |
| MSFT230818C00300000 | 2023-01-30 2:48PM EST | 2023-08-18 | 3.10 | 3.05 | 3.20 | -0.77 | -19.90% | 4 | 109 | 25.04% |
| MSFT230915C00300000 | 2023-01-30 3:10PM EST | 2023-09-15 | 3.80 | 3.70 | 3.85 | -1.80 | -32.14% | 11 | 4,981 | 24.87% |
| MSFT240119C00300000 | 2023-01-30 3:21PM EST | 2024-01-19 | 7.75 | 7.60 | 7.85 | -1.25 | -13.89% | 249 | 12,935 | 25.86% |
| MSFT240621C00300000 | 2023-01-30 12:25PM EST | 2024-06-21 | 13.14 | 12.80 | 13.80 | -2.23 | -14.51% | 8 | 1,663 | 27.76% |
| MSFT250117C00300000 | 2023-01-30 1:39PM EST | 2025-01-17 | 20.18 | 18.90 | 21.40 | -2.32 | -10.31% | 15 | 917 | 29.38% |
| MSFT250620C00300000 | 2023-01-30 1:46PM EST | 2025-06-20 | 25.00 | 22.75 | 26.50 | -2.65 | -9.58% | 20 | 213 | 30.18% |
Opções de vendapara3 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00300000 | 2023-01-26 10:23AM EST | 2023-02-03 | 54.80 | 57.20 | 57.95 | 0.00 | - | - | 0 | 102.25% |
| MSFT230217P00300000 | 2023-01-27 11:40AM EST | 2023-02-17 | 51.40 | 57.10 | 58.45 | 0.00 | - | 13 | 36 | 55.96% |
| MSFT230224P00300000 | 2023-01-06 2:12PM EST | 2023-02-24 | 75.40 | 56.65 | 58.65 | 0.00 | - | 2 | 0 | 57.32% |
| MSFT230317P00300000 | 2023-01-30 2:51PM EST | 2023-03-17 | 57.64 | 57.00 | 58.80 | +5.92 | +11.45% | 5 | 32 | 43.63% |
| MSFT230421P00300000 | 2023-01-30 9:38AM EST | 2023-04-21 | 55.49 | 56.35 | 58.95 | -1.93 | -3.36% | 10 | 2 | 33.77% |
| MSFT230616P00300000 | 2023-01-26 1:01PM EST | 2023-06-16 | 55.76 | 56.90 | 59.00 | 0.00 | - | 6 | 734 | 26.22% |
| MSFT230721P00300000 | 2023-01-30 10:15AM EST | 2023-07-21 | 57.65 | 57.15 | 58.85 | -2.40 | -4.00% | 1 | 17 | 22.94% |
| MSFT230818P00300000 | 2023-01-27 3:02PM EST | 2023-08-18 | 51.69 | 57.50 | 58.80 | 0.00 | - | 2 | 2 | 21.14% |
| MSFT230915P00300000 | 2023-01-27 2:33PM EST | 2023-09-15 | 52.42 | 57.25 | 59.00 | 0.00 | - | 16 | 452 | 20.37% |
| MSFT240119P00300000 | 2023-01-30 2:20PM EST | 2024-01-19 | 58.70 | 58.50 | 59.85 | +4.75 | +8.80% | 113 | 2,948 | 18.12% |
| MSFT240621P00300000 | 2023-01-30 1:52PM EST | 2024-06-21 | 60.40 | 60.20 | 61.85 | +3.97 | +7.04% | 4 | 600 | 17.98% |
| MSFT250117P00300000 | 2023-01-30 10:07AM EST | 2025-01-17 | 61.46 | 61.20 | 63.75 | +2.96 | +5.06% | 2 | 580 | 17.10% |
| MSFT250620P00300000 | 2023-01-30 1:50PM EST | 2025-06-20 | 64.08 | 62.60 | 65.80 | +4.08 | +6.80% | 3 | 11 | 17.28% |
© 2023 Yahoo. Todos os direitos reservados.
