MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00390000 | 2023-06-02 3:15PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MSFT230616C00390000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MSFT230623C00390000 | 2023-06-02 2:49PM EDT | 2023-06-23 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT230630C00390000 | 2023-06-02 2:25PM EDT | 2023-06-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230707C00390000 | 2023-05-31 9:30AM EDT | 2023-07-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT230714C00390000 | 2023-06-02 3:48PM EDT | 2023-07-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230721C00390000 | 2023-06-02 3:28PM EDT | 2023-07-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT230818C00390000 | 2023-06-02 2:53PM EDT | 2023-08-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT230915C00390000 | 2023-06-02 3:31PM EDT | 2023-09-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MSFT231020C00390000 | 2023-06-02 2:12PM EDT | 2023-10-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT231117C00390000 | 2023-06-02 3:36PM EDT | 2023-11-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT231215C00390000 | 2023-06-02 3:17PM EDT | 2023-12-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT240119C00390000 | 2023-06-02 3:47PM EDT | 2024-01-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MSFT240315C00390000 | 2023-06-02 11:04AM EDT | 2024-03-15 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621C00390000 | 2023-06-02 3:06PM EDT | 2024-06-21 | 20.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT241220C00390000 | 2023-05-26 3:54PM EDT | 2024-12-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117C00390000 | 2023-06-02 3:41PM EDT | 2025-01-17 | 31.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250620C00390000 | 2023-06-02 1:26PM EDT | 2025-06-20 | 38.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00390000 | 2023-06-02 3:25PM EDT | 2025-12-19 | 46.40 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00390000 | 2023-05-31 3:44PM EDT | 2023-06-09 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616P00390000 | 2023-03-01 12:38PM EDT | 2023-06-16 | 142.68 | 99.70 | 104.00 | 0.00 | - | 2 | 0 | 274.89% |
| MSFT230721P00390000 | 2023-03-02 2:37PM EDT | 2023-07-21 | 141.69 | 99.70 | 104.00 | 0.00 | - | - | 0 | 138.90% |
| MSFT230818P00390000 | 2023-06-02 9:57AM EDT | 2023-08-18 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915P00390000 | 2023-06-02 1:39PM EDT | 2023-09-15 | 55.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231020P00390000 | 2023-06-01 2:19PM EDT | 2023-10-20 | 58.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT231117P00390000 | 2023-06-02 9:43AM EDT | 2023-11-17 | 54.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00390000 | 2023-06-02 9:42AM EDT | 2023-12-15 | 54.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00390000 | 2023-06-01 1:01PM EDT | 2024-01-19 | 60.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00390000 | 2023-05-24 11:11AM EDT | 2024-03-15 | 76.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00390000 | 2023-05-23 9:54AM EDT | 2024-06-21 | 70.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00390000 | 2023-04-12 2:00PM EDT | 2024-12-20 | 104.04 | 83.55 | 86.35 | 0.00 | - | - | 1 | 30.70% |
| MSFT250117P00390000 | 2023-05-08 10:38AM EDT | 2025-01-17 | 86.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250620P00390000 | 2023-04-12 3:43PM EDT | 2025-06-20 | 108.06 | 85.70 | 88.60 | 0.00 | - | - | 0 | 27.90% |
| MSFT251219P00390000 | 2023-06-01 3:23PM EDT | 2025-12-19 | 74.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.