MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:375.00
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00375000 | 2023-06-09 11:56AM EDT | 2023-06-16 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 413 | 1,811 | 44.34% |
| MSFT230623C00375000 | 2023-06-09 3:31PM EDT | 2023-06-23 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 56 | 147 | 32.81% |
| MSFT230630C00375000 | 2023-06-09 2:26PM EDT | 2023-06-30 | 0.16 | 0.12 | 0.19 | +0.01 | +6.67% | 34 | 783 | 29.05% |
| MSFT230707C00375000 | 2023-06-09 10:34AM EDT | 2023-07-07 | 0.29 | 0.18 | 0.26 | +0.07 | +31.82% | 1 | 257 | 26.29% |
| MSFT230714C00375000 | 2023-06-09 3:45PM EDT | 2023-07-14 | 0.34 | 0.26 | 0.38 | +0.05 | +17.24% | 3 | 11 | 25.03% |
| MSFT230721C00375000 | 2023-06-09 3:33PM EDT | 2023-07-21 | 0.44 | 0.39 | 0.46 | +0.06 | +15.79% | 161 | 1,128 | 23.61% |
| MSFT230818C00375000 | 2023-06-09 3:55PM EDT | 2023-08-18 | 1.63 | 1.52 | 1.60 | +0.23 | +16.43% | 82 | 527 | 24.01% |
| MSFT230915C00375000 | 2023-06-09 12:49PM EDT | 2023-09-15 | 2.54 | 2.45 | 2.59 | +0.25 | +10.92% | 30 | 2,540 | 23.19% |
| MSFT231020C00375000 | 2023-06-09 2:27PM EDT | 2023-10-20 | 4.54 | 4.15 | 4.40 | +0.49 | +12.10% | 5 | 427 | 23.64% |
| MSFT231117C00375000 | 2023-06-09 9:52AM EDT | 2023-11-17 | 7.10 | 6.35 | 6.70 | +0.90 | +14.52% | 2 | 1,658 | 25.19% |
| MSFT231215C00375000 | 2023-06-09 2:02PM EDT | 2023-12-15 | 8.35 | 7.80 | 8.05 | +0.80 | +10.60% | 3 | 341 | 25.09% |
| MSFT240119C00375000 | 2023-06-09 2:40PM EDT | 2024-01-19 | 10.25 | 9.85 | 10.20 | +0.71 | +7.44% | 46 | 3,236 | 25.60% |
| MSFT240315C00375000 | 2023-06-09 12:02PM EDT | 2024-03-15 | 13.45 | 13.30 | 14.70 | -0.05 | -0.37% | 1 | 120 | 27.41% |
| MSFT240621C00375000 | 2023-06-08 3:47PM EDT | 2024-06-21 | 19.45 | 19.40 | 20.20 | 0.00 | - | 18 | 1,644 | 28.06% |
| MSFT241220C00375000 | 2023-06-08 10:02AM EDT | 2024-12-20 | 29.12 | 28.40 | 31.50 | 0.00 | - | 1 | 568 | 30.28% |
| MSFT250117C00375000 | 2023-06-09 9:30AM EDT | 2025-01-17 | 30.50 | 30.30 | 32.55 | -0.10 | -0.33% | 3 | 468 | 30.20% |
| MSFT250620C00375000 | 2023-06-07 3:06PM EDT | 2025-06-20 | 38.19 | 38.00 | 41.65 | 0.00 | - | 1 | 26 | 31.81% |
| MSFT251219C00375000 | 2023-06-09 1:29PM EDT | 2025-12-19 | 47.75 | 46.20 | 49.50 | +1.45 | +3.13% | 26 | 413 | 32.29% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00375000 | 2023-06-06 3:40PM EDT | 2023-06-16 | 41.60 | 47.30 | 49.00 | 0.00 | - | 6 | 0 | 68.85% |
| MSFT230623P00375000 | 2023-06-06 3:40PM EDT | 2023-06-23 | 41.60 | 46.80 | 49.15 | 0.00 | - | 1 | 0 | 48.61% |
| MSFT230630P00375000 | 2023-05-30 10:47AM EDT | 2023-06-30 | 42.20 | 47.10 | 49.15 | 0.00 | - | - | 0 | 39.21% |
| MSFT230721P00375000 | 2023-06-07 10:42AM EDT | 2023-07-21 | 48.15 | 46.60 | 49.20 | 0.00 | - | 1 | 0 | 27.72% |
| MSFT230818P00375000 | 2023-06-08 3:53PM EDT | 2023-08-18 | 50.00 | 47.00 | 49.00 | 0.00 | - | 4 | 0 | 20.34% |
| MSFT230915P00375000 | 2023-06-08 12:08PM EDT | 2023-09-15 | 46.93 | 47.05 | 49.35 | -2.42 | -4.90% | 5 | 320 | 18.65% |
| MSFT231020P00375000 | 2023-06-08 9:39AM EDT | 2023-10-20 | 51.00 | 47.75 | 49.60 | 0.00 | - | 1 | 143 | 16.79% |
| MSFT231117P00375000 | 2023-06-09 12:48PM EDT | 2023-11-17 | 49.78 | 48.50 | 50.30 | -0.87 | -1.72% | 10 | 427 | 16.99% |
| MSFT231215P00375000 | 2023-06-06 3:43PM EDT | 2023-12-15 | 44.41 | 49.30 | 51.20 | 0.00 | - | 2 | 3 | 17.44% |
| MSFT240119P00375000 | 2023-06-06 3:58PM EDT | 2024-01-19 | 45.25 | 49.05 | 51.60 | 0.00 | - | 10 | 1,337 | 16.68% |
| MSFT240315P00375000 | 2023-06-07 10:13AM EDT | 2024-03-15 | 50.80 | 51.10 | 53.15 | 0.00 | - | 26 | 97 | 16.99% |
| MSFT240621P00375000 | 2023-06-05 3:13PM EDT | 2024-06-21 | 48.91 | 53.50 | 56.90 | 0.00 | - | 26 | 25 | 18.35% |
| MSFT241220P00375000 | 2023-06-06 1:16PM EDT | 2024-12-20 | 55.50 | 58.05 | 59.90 | 0.00 | - | 4 | 8 | 17.29% |
| MSFT250117P00375000 | 2023-05-26 1:24PM EDT | 2025-01-17 | 59.00 | 58.30 | 60.50 | 0.00 | - | 3 | 8 | 17.29% |
| MSFT250620P00375000 | 2023-05-30 10:37AM EDT | 2025-06-20 | 61.57 | 61.60 | 64.90 | 0.00 | - | 10 | 10 | 18.03% |
| MSFT251219P00375000 | 2023-06-02 3:57PM EDT | 2025-12-19 | 62.75 | 64.65 | 67.75 | 0.00 | - | 1 | 2 | 17.64% |
© 2023 Yahoo. Todos os direitos reservados.