Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:06AM EST. Mercado aberto.
Preço de exercício:380.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00380000 | 2023-12-05 10:50AM EST | 2023-12-08 | 0.99 | 0.99 | 1.02 | +0.37 | +59.68% | 4,091 | 8,370 | 22.93% |
| MSFT231215C00380000 | 2023-12-05 10:51AM EST | 2023-12-15 | 2.78 | 2.78 | 2.80 | +0.94 | +51.09% | 5,654 | 21,343 | 22.29% |
| MSFT231222C00380000 | 2023-12-05 10:51AM EST | 2023-12-22 | 4.00 | 3.95 | 4.05 | +1.22 | +43.88% | 835 | 2,416 | 21.61% |
| MSFT231229C00380000 | 2023-12-05 10:51AM EST | 2023-12-29 | 5.00 | 4.95 | 5.00 | +1.40 | +38.89% | 572 | 3,581 | 20.94% |
| MSFT240105C00380000 | 2023-12-05 10:47AM EST | 2024-01-05 | 6.00 | 6.05 | 6.15 | +1.38 | +29.87% | 87 | 741 | 21.25% |
| MSFT240112C00380000 | 2023-12-05 10:15AM EST | 2024-01-12 | 6.50 | 7.35 | 7.45 | +1.20 | +22.64% | 253 | 124 | 22.02% |
| MSFT240119C00380000 | 2023-12-05 10:50AM EST | 2024-01-19 | 8.40 | 8.30 | 8.40 | +1.81 | +27.47% | 762 | 33,100 | 22.13% |
| MSFT240216C00380000 | 2023-12-05 10:49AM EST | 2024-02-16 | 14.60 | 14.55 | 14.65 | +1.90 | +14.96% | 212 | 4,482 | 26.90% |
| MSFT240315C00380000 | 2023-12-05 10:43AM EST | 2024-03-15 | 17.05 | 17.30 | 17.45 | +1.35 | +8.60% | 96 | 4,465 | 26.49% |
| MSFT240419C00380000 | 2023-12-05 10:40AM EST | 2024-04-19 | 20.85 | 21.35 | 21.55 | +1.35 | +6.92% | 203 | 1,449 | 27.37% |
| MSFT240517C00380000 | 2023-12-05 10:45AM EST | 2024-05-17 | 25.00 | 25.30 | 25.55 | +1.65 | +7.07% | 6 | 1,166 | 28.94% |
| MSFT240621C00380000 | 2023-12-05 10:49AM EST | 2024-06-21 | 28.31 | 28.10 | 28.50 | +2.49 | +9.64% | 30 | 3,205 | 28.97% |
| MSFT240719C00380000 | 2023-12-05 9:33AM EST | 2024-07-19 | 29.43 | 30.60 | 30.90 | +1.88 | +6.82% | 21 | 71 | 29.17% |
| MSFT240920C00380000 | 2023-12-04 11:53AM EST | 2024-09-20 | 35.15 | 35.55 | 36.85 | +1.90 | +5.71% | 1 | 1,064 | 30.31% |
| MSFT241220C00380000 | 2023-12-04 2:45PM EST | 2024-12-20 | 41.92 | 43.40 | 44.50 | +1.02 | +2.49% | 1 | 706 | 31.50% |
| MSFT250117C00380000 | 2023-12-05 9:30AM EST | 2025-01-17 | 43.20 | 45.50 | 46.50 | +0.40 | +0.93% | 1 | 1,100 | 31.68% |
| MSFT250620C00380000 | 2023-12-04 2:20PM EST | 2025-06-20 | 53.75 | 54.90 | 56.75 | 0.00 | - | 8 | 946 | 32.61% |
| MSFT251219C00380000 | 2023-12-04 3:12PM EST | 2025-12-19 | 62.00 | 64.30 | 65.90 | 0.00 | - | 7 | 856 | 32.72% |
| MSFT260116C00380000 | 2023-12-04 2:51PM EST | 2026-01-16 | 63.80 | 66.20 | 67.45 | 0.00 | - | 20 | 273 | 32.85% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00380000 | 2023-12-05 10:47AM EST | 2023-12-08 | 8.03 | 7.45 | 8.15 | -3.13 | -28.05% | 119 | 2,619 | 18.95% |
| MSFT231215P00380000 | 2023-12-05 10:46AM EST | 2023-12-15 | 9.45 | 9.20 | 9.35 | -2.53 | -21.12% | 60 | 7,907 | 17.80% |
| MSFT231222P00380000 | 2023-12-05 10:48AM EST | 2023-12-22 | 10.26 | 10.05 | 10.20 | -2.27 | -18.12% | 58 | 612 | 16.94% |
| MSFT231229P00380000 | 2023-12-05 10:05AM EST | 2023-12-29 | 12.20 | 10.80 | 10.95 | -1.15 | -8.61% | 4 | 467 | 16.54% |
| MSFT240105P00380000 | 2023-12-05 10:20AM EST | 2024-01-05 | 12.55 | 11.45 | 11.65 | -1.94 | -13.39% | 17 | 238 | 16.36% |
| MSFT240112P00380000 | 2023-12-05 10:41AM EST | 2024-01-12 | 13.35 | 12.25 | 12.45 | -3.11 | -18.89% | 2 | 41 | 16.58% |
| MSFT240119P00380000 | 2023-12-05 10:50AM EST | 2024-01-19 | 12.90 | 12.95 | 13.10 | -2.05 | -13.71% | 3,619 | 9,644 | 16.57% |
| MSFT240216P00380000 | 2023-12-05 10:47AM EST | 2024-02-16 | 18.15 | 18.00 | 18.15 | -2.30 | -11.25% | 127 | 828 | 20.82% |
| MSFT240315P00380000 | 2023-12-05 10:41AM EST | 2024-03-15 | 20.70 | 19.85 | 20.00 | -1.40 | -6.33% | 47 | 3,109 | 20.12% |
| MSFT240419P00380000 | 2023-12-05 9:45AM EST | 2024-04-19 | 23.80 | 22.05 | 22.20 | 0.00 | - | 1 | 981 | 19.79% |
| MSFT240517P00380000 | 2023-12-04 10:24AM EST | 2024-05-17 | 29.25 | 24.65 | 24.85 | 0.00 | - | 7 | 443 | 20.70% |
| MSFT240621P00380000 | 2023-12-05 10:09AM EST | 2024-06-21 | 27.45 | 26.25 | 26.50 | -1.50 | -5.18% | 16 | 1,242 | 20.31% |
| MSFT240719P00380000 | 2023-12-01 3:25PM EST | 2024-07-19 | 26.40 | 27.50 | 27.75 | 0.00 | - | 77 | 134 | 20.09% |
| MSFT240920P00380000 | 2023-12-04 1:25PM EST | 2024-09-20 | 30.95 | 30.75 | 31.05 | -1.65 | -5.06% | 50 | 233 | 20.27% |
| MSFT241220P00380000 | 2023-12-04 11:52AM EST | 2024-12-20 | 37.35 | 34.60 | 35.20 | 0.00 | - | 4 | 437 | 20.43% |
| MSFT250117P00380000 | 2023-12-04 11:50AM EST | 2025-01-17 | 38.25 | 35.60 | 36.00 | 0.00 | - | 5 | 507 | 20.23% |
| MSFT250620P00380000 | 2023-12-01 10:12AM EST | 2025-06-20 | 39.90 | 39.95 | 41.75 | 0.00 | - | 1 | 27 | 20.37% |
| MSFT251219P00380000 | 2023-11-30 11:58AM EST | 2025-12-19 | 43.90 | 43.65 | 46.25 | 0.00 | - | 1 | 298 | 19.83% |
| MSFT260116P00380000 | 2023-12-04 10:22AM EST | 2026-01-16 | 49.50 | 45.25 | 47.90 | 0.00 | - | 5 | 1,027 | 20.24% |
© 2023 Yahoo. Todos os direitos reservados.