MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00345000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.77 | 0.73 | 0.79 | +0.36 | +87.80% | 2,199 | 1,387 | 25.71% |
| MSFT230609C00345000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.84 | 1.49 | 1.98 | +0.93 | +102.20% | 570 | 494 | 24.52% |
| MSFT230616C00345000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 3.10 | 3.05 | 3.20 | +1.53 | +97.45% | 1,309 | 3,808 | 24.67% |
| MSFT230623C00345000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 3.90 | 3.75 | 4.10 | +1.76 | +82.24% | 268 | 235 | 24.13% |
| MSFT230630C00345000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 5.00 | 4.20 | 5.70 | +2.15 | +75.44% | 2,763 | 370 | 25.89% |
| MSFT230721C00345000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 7.52 | 7.35 | 8.05 | +2.57 | +51.92% | 1,512 | 3,486 | 25.22% |
| MSFT230818C00345000 | 2023-05-26 3:53PM EDT | 2023-08-18 | 12.45 | 12.10 | 12.40 | +3.25 | +35.33% | 1,178 | 2,873 | 27.63% |
| MSFT230915C00345000 | 2023-05-26 3:39PM EDT | 2023-09-15 | 15.00 | 14.60 | 15.05 | +3.15 | +26.58% | 184 | 8,347 | 27.57% |
| MSFT231020C00345000 | 2023-05-26 2:56PM EDT | 2023-10-20 | 18.76 | 18.35 | 18.80 | +3.71 | +24.65% | 42 | 632 | 28.54% |
| MSFT231117C00345000 | 2023-05-26 2:15PM EDT | 2023-11-17 | 21.42 | 21.50 | 22.90 | +2.97 | +16.10% | 14 | 1,375 | 30.63% |
| MSFT240119C00345000 | 2023-05-26 3:45PM EDT | 2024-01-19 | 27.35 | 26.80 | 27.20 | +4.05 | +17.38% | 91 | 3,156 | 30.26% |
| MSFT240315C00345000 | 2023-05-26 3:33PM EDT | 2024-03-15 | 31.67 | 30.85 | 32.45 | +4.62 | +17.08% | 6 | 688 | 31.63% |
| MSFT240621C00345000 | 2023-05-26 3:17PM EDT | 2024-06-21 | 38.50 | 37.80 | 40.45 | +4.70 | +13.91% | 10 | 1,109 | 33.21% |
| MSFT241220C00345000 | 2023-05-26 3:44PM EDT | 2024-12-20 | 50.28 | 47.15 | 51.05 | +9.11 | +22.13% | 5 | 71 | 33.83% |
| MSFT250117C00345000 | 2023-05-26 2:39PM EDT | 2025-01-17 | 50.37 | 50.15 | 52.90 | +4.10 | +8.86% | 24 | 500 | 34.12% |
| MSFT250620C00345000 | 2023-05-26 3:44PM EDT | 2025-06-20 | 59.13 | 57.05 | 60.55 | +6.73 | +12.84% | 2 | 13 | 34.50% |
| MSFT251219C00345000 | 2023-05-26 12:20PM EDT | 2025-12-19 | 66.00 | 64.55 | 68.15 | +3.77 | +6.06% | 5 | 122 | 34.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00345000 | 2023-05-26 12:12PM EDT | 2023-06-16 | 14.82 | 13.80 | 14.60 | -5.73 | -27.88% | 12 | 12 | 21.89% |
| MSFT230630P00345000 | 2023-05-24 3:25PM EDT | 2023-06-30 | 29.86 | 15.40 | 17.50 | 0.00 | - | 1 | 1 | 25.06% |
| MSFT230721P00345000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 17.10 | 17.15 | 17.65 | -4.25 | -19.91% | 76 | 42 | 20.03% |
| MSFT230818P00345000 | 2023-05-26 3:27PM EDT | 2023-08-18 | 20.92 | 20.35 | 21.40 | -5.03 | -19.38% | 59 | 267 | 22.59% |
| MSFT230915P00345000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 22.65 | 22.20 | 23.10 | -3.70 | -14.04% | 57 | 131 | 21.93% |
| MSFT231020P00345000 | 2023-05-26 2:48PM EDT | 2023-10-20 | 24.80 | 24.50 | 24.75 | -3.20 | -11.43% | 2 | 493 | 21.14% |
| MSFT231117P00345000 | 2023-05-25 2:18PM EDT | 2023-11-17 | 26.65 | 26.80 | 28.95 | -3.40 | -11.31% | 5 | 20 | 24.01% |
| MSFT240119P00345000 | 2023-05-26 11:55AM EDT | 2024-01-19 | 29.80 | 29.40 | 29.80 | -3.50 | -10.51% | 4 | 470 | 21.38% |
| MSFT240315P00345000 | 2023-05-23 1:50PM EDT | 2024-03-15 | 39.45 | 31.60 | 33.95 | 0.00 | - | 7 | 122 | 22.73% |
| MSFT240621P00345000 | 2023-05-04 11:43AM EDT | 2024-06-21 | 50.88 | 35.25 | 37.20 | 0.00 | - | 2 | 47 | 22.05% |
| MSFT241220P00345000 | 2023-05-01 1:24PM EDT | 2024-12-20 | 53.50 | 41.15 | 43.05 | 0.00 | - | 60 | 41 | 21.74% |
| MSFT250117P00345000 | 2023-05-11 10:42AM EDT | 2025-01-17 | 55.15 | 40.25 | 43.25 | 0.00 | - | 2 | 103 | 21.34% |
| MSFT250620P00345000 | 2023-05-25 12:14PM EDT | 2025-06-20 | 49.60 | 44.00 | 48.50 | 0.00 | - | 15 | 15 | 21.80% |
| MSFT251219P00345000 | 2023-05-25 1:15PM EDT | 2025-12-19 | 51.70 | 48.00 | 51.40 | -1.65 | -3.09% | 5 | 53 | 20.94% |
© 2023 Yahoo. Todos os direitos reservados.