MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00320000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 5.52 | 0.00 | 0.00 | 0.00 | - | 649 | 2,930 | 0.00% |
| MSFT230616C00320000 | 2023-06-08 3:49PM EDT | 2023-06-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2,495 | 12,714 | 0.00% |
| MSFT230623C00320000 | 2023-06-08 3:56PM EDT | 2023-06-23 | 8.61 | 0.00 | 0.00 | 0.00 | - | 331 | 737 | 0.00% |
| MSFT230630C00320000 | 2023-06-08 3:54PM EDT | 2023-06-30 | 10.10 | 0.00 | 0.00 | 0.00 | - | 166 | 1,459 | 0.00% |
| MSFT230707C00320000 | 2023-06-08 3:53PM EDT | 2023-07-07 | 10.95 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| MSFT230714C00320000 | 2023-06-08 3:47PM EDT | 2023-07-14 | 12.05 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 0.00% |
| MSFT230721C00320000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 575 | 10,397 | 0.00% |
| MSFT230818C00320000 | 2023-06-08 3:49PM EDT | 2023-08-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 97 | 3,743 | 0.00% |
| MSFT230915C00320000 | 2023-06-08 3:44PM EDT | 2023-09-15 | 21.27 | 0.00 | 0.00 | 0.00 | - | 130 | 5,460 | 0.00% |
| MSFT231020C00320000 | 2023-06-08 3:24PM EDT | 2023-10-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 23 | 1,426 | 0.00% |
| MSFT231117C00320000 | 2023-06-08 11:15AM EDT | 2023-11-17 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,088 | 0.00% |
| MSFT231215C00320000 | 2023-06-08 3:56PM EDT | 2023-12-15 | 30.13 | 0.00 | 0.00 | 0.00 | - | 19 | 229 | 0.00% |
| MSFT240119C00320000 | 2023-06-08 3:37PM EDT | 2024-01-19 | 33.29 | 0.00 | 0.00 | 0.00 | - | 188 | 5,106 | 0.00% |
| MSFT240315C00320000 | 2023-06-08 3:56PM EDT | 2024-03-15 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00320000 | 2023-06-07 3:35PM EDT | 2024-06-21 | 43.30 | 0.00 | 0.00 | 0.00 | - | 28 | 1,871 | 0.00% |
| MSFT241220C00320000 | 2023-06-08 11:57AM EDT | 2024-12-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00320000 | 2023-06-08 2:22PM EDT | 2025-01-17 | 56.40 | 0.00 | 0.00 | 0.00 | - | 18 | 1,506 | 0.00% |
| MSFT250620C00320000 | 2023-06-07 3:12PM EDT | 2025-06-20 | 63.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT251219C00320000 | 2023-06-08 10:44AM EDT | 2025-12-19 | 71.56 | 0.00 | 0.00 | 0.00 | - | 5 | 195 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00320000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8,556 | 4,516 | 6.25% |
| MSFT230616P00320000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3,496 | 6,818 | 3.13% |
| MSFT230623P00320000 | 2023-06-08 3:56PM EDT | 2023-06-23 | 3.00 | 0.00 | 0.00 | 0.00 | - | 472 | 1,090 | 1.56% |
| MSFT230630P00320000 | 2023-06-08 3:58PM EDT | 2023-06-30 | 3.82 | 0.00 | 0.00 | 0.00 | - | 514 | 1,401 | 1.56% |
| MSFT230707P00320000 | 2023-06-08 3:59PM EDT | 2023-07-07 | 4.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| MSFT230714P00320000 | 2023-06-08 3:54PM EDT | 2023-07-14 | 5.19 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| MSFT230721P00320000 | 2023-06-08 3:56PM EDT | 2023-07-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 1.56% |
| MSFT230818P00320000 | 2023-06-08 3:34PM EDT | 2023-08-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.78% |
| MSFT230915P00320000 | 2023-06-08 3:54PM EDT | 2023-09-15 | 11.95 | 0.00 | 0.00 | 0.00 | - | 371 | 2,075 | 0.78% |
| MSFT231020P00320000 | 2023-06-08 2:54PM EDT | 2023-10-20 | 14.19 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| MSFT231117P00320000 | 2023-06-08 3:08PM EDT | 2023-11-17 | 16.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| MSFT231215P00320000 | 2023-06-08 3:12PM EDT | 2023-12-15 | 17.55 | 0.00 | 0.00 | 0.00 | - | 184 | 660 | 0.78% |
| MSFT240119P00320000 | 2023-06-08 2:04PM EDT | 2024-01-19 | 19.51 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.39% |
| MSFT240315P00320000 | 2023-06-08 11:52AM EDT | 2024-03-15 | 21.85 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.39% |
| MSFT240621P00320000 | 2023-06-08 1:24PM EDT | 2024-06-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 778 | 0.39% |
| MSFT241220P00320000 | 2023-06-07 12:49PM EDT | 2024-12-20 | 31.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MSFT250117P00320000 | 2023-06-07 11:36AM EDT | 2025-01-17 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 726 | 0.39% |
| MSFT250620P00320000 | 2023-06-06 12:03PM EDT | 2025-06-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 155 | 201 | 0.39% |
| MSFT251219P00320000 | 2023-06-08 10:22AM EDT | 2025-12-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
© 2023 Yahoo. Todos os direitos reservados.