MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00385000 | 2023-06-06 10:02AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230616C00385000 | 2023-06-06 10:48AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT230623C00385000 | 2023-06-06 12:18PM EDT | 2023-06-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230630C00385000 | 2023-06-06 3:41PM EDT | 2023-06-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT230707C00385000 | 2023-06-06 10:11AM EDT | 2023-07-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230714C00385000 | 2023-06-06 11:18AM EDT | 2023-07-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT230721C00385000 | 2023-06-06 3:35PM EDT | 2023-07-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT230818C00385000 | 2023-06-06 3:36PM EDT | 2023-08-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| MSFT230915C00385000 | 2023-06-06 10:44AM EDT | 2023-09-15 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT231020C00385000 | 2023-06-06 3:46PM EDT | 2023-10-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT231117C00385000 | 2023-06-06 11:13AM EDT | 2023-11-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT231215C00385000 | 2023-06-06 12:43PM EDT | 2023-12-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT240119C00385000 | 2023-06-06 3:38PM EDT | 2024-01-19 | 9.58 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| MSFT240315C00385000 | 2023-06-06 1:59PM EDT | 2024-03-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT240621C00385000 | 2023-06-06 2:49PM EDT | 2024-06-21 | 19.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241220C00385000 | 2023-06-06 2:27PM EDT | 2024-12-20 | 30.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MSFT250117C00385000 | 2023-06-05 1:24PM EDT | 2025-01-17 | 34.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00385000 | 2023-06-06 2:32PM EDT | 2025-06-20 | 39.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MSFT251219C00385000 | 2023-06-06 11:57AM EDT | 2025-12-19 | 48.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00385000 | 2023-05-23 11:40AM EDT | 2023-06-09 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00385000 | 2023-04-03 9:42AM EDT | 2023-06-16 | 98.00 | 77.60 | 81.60 | 0.00 | - | 30 | 0 | 211.26% |
| MSFT230630P00385000 | 2023-06-02 1:46PM EDT | 2023-06-30 | 50.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721P00385000 | 2023-05-23 12:31PM EDT | 2023-07-21 | 66.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230818P00385000 | 2023-06-01 12:50PM EDT | 2023-08-18 | 54.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00385000 | 2023-06-01 12:24PM EDT | 2023-09-15 | 54.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231020P00385000 | 2023-06-02 3:01PM EDT | 2023-10-20 | 49.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00385000 | 2023-06-05 11:30AM EDT | 2023-11-17 | 49.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT231215P00385000 | 2023-06-05 2:54PM EDT | 2023-12-15 | 50.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT240119P00385000 | 2023-06-06 3:07PM EDT | 2024-01-19 | 52.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00385000 | 2023-06-01 1:01PM EDT | 2024-03-15 | 58.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00385000 | 2023-06-06 9:49AM EDT | 2024-06-21 | 57.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00385000 | 2023-06-02 11:51AM EDT | 2024-12-20 | 61.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00385000 | 2023-06-01 3:02PM EDT | 2025-01-17 | 63.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.