MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00340000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 1.44 | 1.44 | 1.56 | +0.72 | +100.00% | 5,479 | 1,107 | 24.34% |
| MSFT230609C00340000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 3.05 | 3.00 | 3.15 | +1.51 | +98.05% | 1,353 | 862 | 23.89% |
| MSFT230616C00340000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 4.66 | 4.55 | 4.75 | +2.17 | +87.15% | 5,435 | 8,576 | 24.81% |
| MSFT230623C00340000 | 2023-05-26 3:50PM EDT | 2023-06-23 | 5.75 | 5.50 | 5.70 | +2.60 | +82.54% | 279 | 528 | 24.12% |
| MSFT230630C00340000 | 2023-05-26 3:46PM EDT | 2023-06-30 | 6.70 | 6.60 | 8.25 | +2.55 | +61.45% | 762 | 738 | 27.97% |
| MSFT230721C00340000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 9.70 | 9.30 | 10.10 | +3.20 | +49.23% | 2,147 | 7,369 | 25.64% |
| MSFT230818C00340000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 14.68 | 14.35 | 15.00 | +3.51 | +31.42% | 758 | 4,832 | 28.67% |
| MSFT230915C00340000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 17.35 | 17.20 | 17.45 | +3.45 | +24.82% | 615 | 6,751 | 28.14% |
| MSFT231020C00340000 | 2023-05-26 3:53PM EDT | 2023-10-20 | 21.22 | 20.60 | 21.10 | +4.27 | +25.19% | 117 | 1,884 | 28.89% |
| MSFT231117C00340000 | 2023-05-26 3:49PM EDT | 2023-11-17 | 24.66 | 22.85 | 26.50 | +3.71 | +17.71% | 648 | 1,661 | 32.35% |
| MSFT231215C00340000 | 2023-05-26 3:56PM EDT | 2023-12-15 | 26.83 | 26.00 | 27.95 | +4.55 | +20.42% | 62 | 170 | 31.49% |
| MSFT240119C00340000 | 2023-05-26 3:51PM EDT | 2024-01-19 | 29.64 | 29.30 | 30.00 | +3.73 | +14.40% | 302 | 10,780 | 30.99% |
| MSFT240315C00340000 | 2023-05-26 3:46PM EDT | 2024-03-15 | 34.80 | 33.90 | 34.80 | +5.04 | +16.94% | 33 | 158 | 31.91% |
| MSFT240621C00340000 | 2023-05-26 2:37PM EDT | 2024-06-21 | 40.75 | 39.55 | 42.00 | +4.24 | +11.61% | 45 | 1,160 | 32.88% |
| MSFT241220C00340000 | 2023-05-26 1:55PM EDT | 2024-12-20 | 51.15 | 51.20 | 53.90 | +6.62 | +14.87% | 6 | 80 | 34.38% |
| MSFT250117C00340000 | 2023-05-26 3:56PM EDT | 2025-01-17 | 53.63 | 52.20 | 56.00 | +4.66 | +9.52% | 20 | 1,228 | 34.82% |
| MSFT250620C00340000 | 2023-05-26 3:55PM EDT | 2025-06-20 | 61.35 | 59.85 | 62.55 | +8.05 | +15.10% | 8 | 236 | 34.55% |
| MSFT251219C00340000 | 2023-05-26 2:41PM EDT | 2025-12-19 | 69.20 | 67.05 | 70.50 | +5.33 | +8.35% | 43 | 61 | 34.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00340000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 8.18 | 8.00 | 8.75 | -6.42 | -43.97% | 239 | 139 | 24.93% |
| MSFT230609P00340000 | 2023-05-26 3:50PM EDT | 2023-06-09 | 9.55 | 9.10 | 10.15 | -5.26 | -35.52% | 58 | 9 | 23.41% |
| MSFT230616P00340000 | 2023-05-26 3:45PM EDT | 2023-06-16 | 10.71 | 10.75 | 11.15 | -4.84 | -31.13% | 243 | 116 | 22.38% |
| MSFT230623P00340000 | 2023-05-26 11:41AM EDT | 2023-06-23 | 12.05 | 10.35 | 12.40 | -5.10 | -29.74% | 51 | 7 | 22.93% |
| MSFT230630P00340000 | 2023-05-26 3:36PM EDT | 2023-06-30 | 12.45 | 12.15 | 13.35 | -5.43 | -30.37% | 58 | 16 | 22.88% |
| MSFT230721P00340000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 14.35 | 14.15 | 14.40 | -3.30 | -18.70% | 62 | 290 | 20.09% |
| MSFT230818P00340000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 18.09 | 17.70 | 18.65 | -3.81 | -17.40% | 221 | 1,017 | 23.18% |
| MSFT230915P00340000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 20.07 | 19.55 | 20.45 | -3.23 | -13.86% | 31 | 627 | 22.52% |
| MSFT231020P00340000 | 2023-05-26 2:46PM EDT | 2023-10-20 | 22.30 | 21.60 | 23.90 | -2.85 | -11.33% | 38 | 370 | 23.76% |
| MSFT231117P00340000 | 2023-05-26 1:21PM EDT | 2023-11-17 | 25.05 | 23.70 | 24.65 | -3.55 | -12.41% | 16 | 186 | 22.59% |
| MSFT240119P00340000 | 2023-05-26 3:56PM EDT | 2024-01-19 | 27.25 | 27.00 | 27.40 | -2.72 | -9.08% | 103 | 142 | 21.93% |
| MSFT240315P00340000 | 2023-05-26 11:56AM EDT | 2024-03-15 | 30.10 | 29.25 | 31.40 | -5.83 | -16.23% | 1 | 13 | 23.09% |
| MSFT240621P00340000 | 2023-05-09 3:41PM EDT | 2024-06-21 | 46.81 | 31.00 | 34.65 | 0.00 | - | 18 | 78 | 22.36% |
| MSFT241220P00340000 | 2023-05-02 9:41AM EDT | 2024-12-20 | 51.16 | 37.00 | 40.15 | 0.00 | - | 2 | 7 | 21.78% |
| MSFT250117P00340000 | 2023-05-26 3:46PM EDT | 2025-01-17 | 40.05 | 38.45 | 41.40 | -3.45 | -7.93% | 2 | 108 | 22.00% |
| MSFT250620P00340000 | 2023-05-26 2:02PM EDT | 2025-06-20 | 42.70 | 41.50 | 46.05 | -26.25 | -38.07% | 1 | 11 | 22.08% |
| MSFT251219P00340000 | 2023-05-16 10:32AM EDT | 2025-12-19 | 59.50 | 45.55 | 49.60 | 0.00 | - | 1 | 1 | 21.50% |
© 2023 Yahoo. Todos os direitos reservados.