MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00380000 | 2023-05-26 3:39PM EDT | 2023-06-02 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 43 | 69 | 45.31% |
| MSFT230616C00380000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.32 | 0.29 | 0.32 | +0.19 | +146.15% | 610 | 3,012 | 30.57% |
| MSFT230623C00380000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 0.44 | 0.38 | 0.43 | +0.31 | +238.46% | 195 | 106 | 27.76% |
| MSFT230630C00380000 | 2023-05-26 3:36PM EDT | 2023-06-30 | 0.54 | 0.51 | 0.65 | +0.27 | +100.00% | 397 | 363 | 26.82% |
| MSFT230721C00380000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.14 | 1.13 | 1.68 | +0.53 | +86.89% | 306 | 540 | 26.37% |
| MSFT230818C00380000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 3.00 | 3.05 | 3.15 | +0.98 | +48.51% | 608 | 1,208 | 25.81% |
| MSFT230915C00380000 | 2023-05-26 3:34PM EDT | 2023-09-15 | 4.58 | 4.45 | 5.10 | +1.59 | +53.18% | 269 | 1,845 | 26.39% |
| MSFT231020C00380000 | 2023-05-26 12:58PM EDT | 2023-10-20 | 6.28 | 6.55 | 6.75 | +1.33 | +26.87% | 18 | 1,082 | 25.68% |
| MSFT231117C00380000 | 2023-05-26 2:55PM EDT | 2023-11-17 | 9.42 | 7.65 | 9.40 | +2.62 | +38.53% | 15 | 171 | 27.14% |
| MSFT240119C00380000 | 2023-05-26 3:24PM EDT | 2024-01-19 | 13.15 | 11.00 | 13.30 | +2.45 | +22.90% | 606 | 3,611 | 27.48% |
| MSFT240315C00380000 | 2023-05-26 11:25AM EDT | 2024-03-15 | 16.40 | 15.60 | 17.65 | +2.30 | +16.31% | 25 | 157 | 28.74% |
| MSFT240621C00380000 | 2023-05-26 12:45PM EDT | 2024-06-21 | 22.84 | 22.45 | 24.80 | +2.54 | +12.51% | 8 | 693 | 30.35% |
| MSFT241220C00380000 | 2023-05-19 12:03PM EDT | 2024-12-20 | 25.07 | 32.85 | 35.55 | 0.00 | - | 44 | 176 | 31.66% |
| MSFT250117C00380000 | 2023-05-26 2:47PM EDT | 2025-01-17 | 35.00 | 34.55 | 37.80 | +4.08 | +13.20% | 27 | 290 | 32.24% |
| MSFT250620C00380000 | 2023-05-26 11:47AM EDT | 2025-06-20 | 42.77 | 41.60 | 45.00 | +4.55 | +11.90% | 4 | 779 | 32.55% |
| MSFT251219C00380000 | 2023-05-26 3:47PM EDT | 2025-12-19 | 51.00 | 49.10 | 52.80 | +4.02 | +8.56% | 42 | 256 | 32.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00380000 | 2023-03-23 1:34PM EDT | 2023-06-16 | 100.60 | 93.05 | 95.10 | 0.00 | - | 1 | 0 | 206.38% |
| MSFT230721P00380000 | 2023-04-14 12:19PM EDT | 2023-07-21 | 94.37 | 70.75 | 72.55 | 0.00 | - | 2 | 0 | 80.44% |
| MSFT230818P00380000 | 2023-04-24 11:19AM EDT | 2023-08-18 | 97.45 | 64.50 | 67.55 | 0.00 | - | - | 0 | 56.16% |
| MSFT230915P00380000 | 2023-05-26 11:01AM EDT | 2023-09-15 | 50.00 | 46.85 | 49.30 | -5.50 | -9.91% | 1 | 2 | 20.01% |
| MSFT231020P00380000 | 2023-04-28 9:30AM EDT | 2023-10-20 | 75.97 | 47.60 | 50.05 | 0.00 | - | 1 | 3 | 19.07% |
| MSFT231117P00380000 | 2023-05-16 1:15PM EDT | 2023-11-17 | 67.55 | 49.10 | 50.85 | 0.00 | - | 2 | 0 | 18.90% |
| MSFT231215P00380000 | 2023-05-23 1:04PM EDT | 2023-12-15 | 62.81 | 49.10 | 52.60 | 0.00 | - | 4 | 4 | 20.14% |
| MSFT240119P00380000 | 2023-05-25 12:52PM EDT | 2024-01-19 | 57.19 | 50.85 | 52.45 | 0.00 | - | 1 | 1,478 | 18.40% |
| MSFT240315P00380000 | 2023-05-24 11:10AM EDT | 2024-03-15 | 67.38 | 51.25 | 54.60 | 0.00 | - | 2 | 43 | 18.96% |
| MSFT240621P00380000 | 2023-05-26 11:52AM EDT | 2024-06-21 | 56.40 | 53.50 | 57.40 | -18.86 | -25.06% | 8 | 576 | 18.91% |
| MSFT250117P00380000 | 2023-05-18 9:35AM EDT | 2025-01-17 | 71.92 | 60.15 | 62.60 | 0.00 | - | 1 | 4 | 18.72% |
| MSFT250620P00380000 | 2023-04-19 10:34AM EDT | 2025-06-20 | 96.15 | 70.00 | 74.50 | 0.00 | - | 1 | 1 | 23.28% |
| MSFT251219P00380000 | 2023-05-26 11:50AM EDT | 2025-12-19 | 69.17 | 66.15 | 70.20 | -2.92 | -4.05% | 3 | 41 | 18.81% |
© 2023 Yahoo. Todos os direitos reservados.