MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00355000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 859 | 3,147 | 25.00% |
| MSFT230609C00355000 | 2023-05-31 3:48PM EDT | 2023-06-09 | 0.36 | 0.00 | 0.00 | 0.00 | - | 341 | 584 | 12.50% |
| MSFT230616C00355000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 664 | 3,576 | 6.25% |
| MSFT230623C00355000 | 2023-05-31 3:53PM EDT | 2023-06-23 | 1.11 | 0.00 | 0.00 | 0.00 | - | 206 | 284 | 6.25% |
| MSFT230630C00355000 | 2023-05-31 3:37PM EDT | 2023-06-30 | 1.51 | 0.00 | 0.00 | 0.00 | - | 161 | 485 | 6.25% |
| MSFT230707C00355000 | 2023-05-31 1:24PM EDT | 2023-07-07 | 1.89 | 0.00 | 0.00 | 0.00 | - | 178 | 774 | 6.25% |
| MSFT230721C00355000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,168 | 3,233 | 6.25% |
| MSFT230818C00355000 | 2023-05-31 3:46PM EDT | 2023-08-18 | 6.99 | 0.00 | 0.00 | 0.00 | - | 159 | 1,888 | 3.13% |
| MSFT230915C00355000 | 2023-05-31 3:36PM EDT | 2023-09-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 181 | 1,724 | 3.13% |
| MSFT231020C00355000 | 2023-05-31 3:36PM EDT | 2023-10-20 | 12.02 | 0.00 | 0.00 | 0.00 | - | 236 | 711 | 3.13% |
| MSFT231117C00355000 | 2023-05-31 1:41PM EDT | 2023-11-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 8 | 473 | 3.13% |
| MSFT231215C00355000 | 2023-05-31 9:32AM EDT | 2023-12-15 | 19.05 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 3.13% |
| MSFT240119C00355000 | 2023-05-31 12:12PM EDT | 2024-01-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5,113 | 1.56% |
| MSFT240315C00355000 | 2023-05-31 12:17PM EDT | 2024-03-15 | 24.45 | 0.00 | 0.00 | 0.00 | - | 6 | 371 | 1.56% |
| MSFT240621C00355000 | 2023-05-31 3:38PM EDT | 2024-06-21 | 31.62 | 0.00 | 0.00 | 0.00 | - | 45 | 836 | 1.56% |
| MSFT241220C00355000 | 2023-05-31 11:53AM EDT | 2024-12-20 | 42.67 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 1.56% |
| MSFT250117C00355000 | 2023-05-31 1:08PM EDT | 2025-01-17 | 43.46 | 0.00 | 0.00 | 0.00 | - | 20 | 309 | 1.56% |
| MSFT250620C00355000 | 2023-05-31 9:30AM EDT | 2025-06-20 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 1.56% |
| MSFT251219C00355000 | 2023-05-31 12:55PM EDT | 2025-12-19 | 57.03 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00355000 | 2023-05-31 10:20AM EDT | 2023-06-09 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00355000 | 2023-05-31 10:23AM EDT | 2023-06-16 | 23.65 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 0.00% |
| MSFT230630P00355000 | 2023-05-31 10:37AM EDT | 2023-06-30 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT230721P00355000 | 2023-05-31 1:37PM EDT | 2023-07-21 | 25.95 | 0.00 | 0.00 | 0.00 | - | 19 | 51 | 0.00% |
| MSFT230818P00355000 | 2023-05-31 3:46PM EDT | 2023-08-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT230915P00355000 | 2023-05-31 11:51AM EDT | 2023-09-15 | 30.09 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 0.00% |
| MSFT231020P00355000 | 2023-05-26 2:47PM EDT | 2023-10-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| MSFT231117P00355000 | 2023-05-25 1:30PM EDT | 2023-11-17 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 0.00% |
| MSFT231215P00355000 | 2023-05-23 12:28PM EDT | 2023-12-15 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| MSFT240119P00355000 | 2023-05-31 10:02AM EDT | 2024-01-19 | 33.69 | 0.00 | 0.00 | 0.00 | - | 32 | 111 | 0.00% |
| MSFT240315P00355000 | 2023-05-23 12:31PM EDT | 2024-03-15 | 44.82 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT240621P00355000 | 2023-05-31 2:37PM EDT | 2024-06-21 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT241220P00355000 | 2023-04-03 11:11AM EDT | 2024-12-20 | 75.20 | 59.75 | 62.40 | 0.00 | - | - | 1 | 28.34% |
| MSFT250117P00355000 | 2023-05-02 3:59PM EDT | 2025-01-17 | 62.35 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| MSFT250620P00355000 | 2023-03-30 11:23AM EDT | 2025-06-20 | 78.97 | 62.30 | 65.20 | 0.00 | - | 2 | 1 | 26.17% |
| MSFT251219P00355000 | 2023-05-25 10:37AM EDT | 2025-12-19 | 59.40 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.