MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00365000 | 2023-06-05 2:39PM EDT | 2023-06-09 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 117 | 1,661 | 33.79% |
| MSFT230616C00365000 | 2023-06-05 3:52PM EDT | 2023-06-16 | 0.16 | 0.14 | 0.18 | -0.08 | -33.33% | 558 | 3,386 | 25.44% |
| MSFT230623C00365000 | 2023-06-05 1:23PM EDT | 2023-06-23 | 0.47 | 0.30 | 0.33 | +0.05 | +11.90% | 68 | 233 | 22.22% |
| MSFT230630C00365000 | 2023-06-05 3:39PM EDT | 2023-06-30 | 0.62 | 0.55 | 0.60 | -0.07 | -10.14% | 129 | 329 | 21.40% |
| MSFT230707C00365000 | 2023-06-05 1:17PM EDT | 2023-07-07 | 1.04 | 0.76 | 0.83 | +0.07 | +7.22% | 53 | 219 | 20.45% |
| MSFT230714C00365000 | 2023-06-05 3:11PM EDT | 2023-07-14 | 1.30 | 1.11 | 1.22 | -0.20 | -13.33% | 16 | 23 | 20.51% |
| MSFT230721C00365000 | 2023-06-05 3:55PM EDT | 2023-07-21 | 1.56 | 1.54 | 1.60 | -0.21 | -11.86% | 136 | 8,518 | 20.44% |
| MSFT230818C00365000 | 2023-06-05 3:01PM EDT | 2023-08-18 | 5.04 | 4.60 | 4.70 | +0.06 | +1.20% | 242 | 844 | 23.76% |
| MSFT230915C00365000 | 2023-06-05 3:58PM EDT | 2023-09-15 | 6.60 | 6.55 | 7.50 | -0.33 | -4.76% | 58 | 7,937 | 25.08% |
| MSFT231020C00365000 | 2023-06-05 3:38PM EDT | 2023-10-20 | 9.99 | 9.45 | 9.65 | +0.14 | +1.42% | 18 | 1,941 | 24.63% |
| MSFT231117C00365000 | 2023-06-05 3:39PM EDT | 2023-11-17 | 13.30 | 12.60 | 12.85 | +0.05 | +0.38% | 17 | 335 | 26.33% |
| MSFT231215C00365000 | 2023-06-05 2:01PM EDT | 2023-12-15 | 15.65 | 14.00 | 14.90 | +0.55 | +3.64% | 225 | 522 | 26.58% |
| MSFT240119C00365000 | 2023-06-05 3:50PM EDT | 2024-01-19 | 17.75 | 17.25 | 17.50 | +0.25 | +1.43% | 12 | 3,835 | 27.03% |
| MSFT240315C00365000 | 2023-06-05 10:33AM EDT | 2024-03-15 | 22.37 | 21.45 | 22.20 | +0.17 | +0.77% | 202 | 2,121 | 28.31% |
| MSFT240621C00365000 | 2023-06-05 2:46PM EDT | 2024-06-21 | 29.01 | 28.00 | 29.65 | -1.04 | -3.46% | 11 | 1,625 | 29.92% |
| MSFT241220C00365000 | 2023-06-02 2:54PM EDT | 2024-12-20 | 40.41 | 37.55 | 41.25 | 0.00 | - | 37 | 350 | 31.60% |
| MSFT250117C00365000 | 2023-05-31 12:35PM EDT | 2025-01-17 | 38.88 | 39.90 | 42.55 | 0.00 | - | 13 | 124 | 31.60% |
| MSFT250620C00365000 | 2023-05-30 9:48AM EDT | 2025-06-20 | 49.10 | 47.20 | 50.45 | 0.00 | - | 2 | 510 | 32.27% |
| MSFT251219C00365000 | 2023-06-05 10:55AM EDT | 2025-12-19 | 57.64 | 54.50 | 58.70 | +0.89 | +1.57% | 4 | 33 | 32.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00365000 | 2023-06-01 12:21PM EDT | 2023-06-16 | 34.00 | 28.05 | 30.20 | 0.00 | - | 2 | 4 | 37.92% |
| MSFT230707P00365000 | 2023-05-30 10:19AM EDT | 2023-07-07 | 34.30 | 28.00 | 29.80 | 0.00 | - | 2 | 2 | 19.90% |
| MSFT230721P00365000 | 2023-06-05 12:22PM EDT | 2023-07-21 | 27.70 | 28.30 | 29.85 | -1.55 | -5.30% | 13 | 88 | 16.87% |
| MSFT230818P00365000 | 2023-06-05 3:52PM EDT | 2023-08-18 | 30.25 | 28.85 | 32.15 | -2.23 | -6.87% | 3 | 4 | 20.13% |
| MSFT230915P00365000 | 2023-06-05 12:29PM EDT | 2023-09-15 | 30.72 | 30.10 | 32.45 | -5.66 | -15.56% | 4 | 340 | 17.76% |
| MSFT231020P00365000 | 2023-06-02 3:02PM EDT | 2023-10-20 | 33.29 | 32.30 | 33.95 | 0.00 | - | 17 | 408 | 17.78% |
| MSFT231117P00365000 | 2023-06-01 11:57AM EDT | 2023-11-17 | 40.00 | 33.85 | 36.20 | 0.00 | - | 2 | 310 | 19.27% |
| MSFT231215P00365000 | 2023-05-31 10:29AM EDT | 2023-12-15 | 40.15 | 36.05 | 37.20 | 0.00 | - | 3 | 26 | 19.01% |
| MSFT240119P00365000 | 2023-06-05 1:51PM EDT | 2024-01-19 | 36.81 | 35.85 | 38.15 | -4.19 | -10.22% | 4 | 41 | 18.52% |
| MSFT240315P00365000 | 2023-06-05 3:33PM EDT | 2024-03-15 | 39.18 | 39.20 | 40.65 | -4.60 | -10.51% | 42 | 5 | 18.94% |
| MSFT240621P00365000 | 2023-05-16 11:50AM EDT | 2024-06-21 | 59.00 | 41.00 | 45.25 | 0.00 | - | 2 | 1 | 19.91% |
| MSFT250117P00365000 | 2023-05-25 1:12PM EDT | 2025-01-17 | 57.00 | 48.35 | 50.50 | 0.00 | - | 1 | 47 | 19.18% |
| MSFT250620P00365000 | 2023-05-30 3:33PM EDT | 2025-06-20 | 55.80 | 51.00 | 55.90 | 0.00 | - | 1 | 8 | 19.96% |
| MSFT251219P00365000 | 2023-05-25 10:29AM EDT | 2025-12-19 | 64.95 | 55.30 | 60.00 | 0.00 | - | 1 | 2 | 19.84% |
© 2023 Yahoo. Todos os direitos reservados.