MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00400000 | 2023-06-05 11:44AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 281 | 53.13% |
| MSFT230616C00400000 | 2023-06-05 2:21PM EDT | 2023-06-16 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 33 | 6,254 | 39.06% |
| MSFT230623C00400000 | 2023-06-05 2:15PM EDT | 2023-06-23 | 0.06 | 0.03 | 0.07 | -0.07 | -53.85% | 11 | 100 | 32.62% |
| MSFT230707C00400000 | 2023-06-05 2:51PM EDT | 2023-07-07 | 0.13 | 0.12 | 0.16 | -0.06 | -31.58% | 28 | 5 | 27.25% |
| MSFT230714C00400000 | 2023-06-05 12:56PM EDT | 2023-07-14 | 0.23 | 0.17 | 0.23 | -0.01 | -4.17% | 10 | 5 | 26.03% |
| MSFT230721C00400000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 0.26 | 0.24 | 0.27 | -0.06 | -18.75% | 202 | 2,996 | 24.56% |
| MSFT230818C00400000 | 2023-06-05 3:55PM EDT | 2023-08-18 | 0.95 | 0.95 | 0.97 | -0.05 | -5.00% | 747 | 1,643 | 24.45% |
| MSFT230915C00400000 | 2023-06-05 3:36PM EDT | 2023-09-15 | 1.64 | 1.48 | 1.60 | +0.01 | +0.61% | 95 | 13,511 | 23.32% |
| MSFT231020C00400000 | 2023-06-05 3:59PM EDT | 2023-10-20 | 2.72 | 2.62 | 2.79 | -0.16 | -5.56% | 74 | 511 | 23.28% |
| MSFT231117C00400000 | 2023-06-05 3:21PM EDT | 2023-11-17 | 4.75 | 4.30 | 4.50 | -0.05 | -1.04% | 67 | 558 | 24.54% |
| MSFT231215C00400000 | 2023-06-05 2:50PM EDT | 2023-12-15 | 5.96 | 5.50 | 5.75 | +0.11 | +1.88% | 35 | 407 | 24.66% |
| MSFT240119C00400000 | 2023-06-05 3:55PM EDT | 2024-01-19 | 7.32 | 7.20 | 7.55 | -0.08 | -1.08% | 197 | 8,078 | 25.09% |
| MSFT240315C00400000 | 2023-06-05 11:35AM EDT | 2024-03-15 | 11.50 | 10.30 | 11.30 | +0.79 | +7.38% | 18 | 731 | 26.54% |
| MSFT240621C00400000 | 2023-06-05 2:22PM EDT | 2024-06-21 | 17.25 | 16.30 | 16.85 | +0.97 | +5.96% | 43 | 4,831 | 27.59% |
| MSFT241220C00400000 | 2023-05-30 2:13PM EDT | 2024-12-20 | 25.80 | 24.55 | 27.45 | 0.00 | - | 43 | 395 | 29.54% |
| MSFT250117C00400000 | 2023-06-05 12:01PM EDT | 2025-01-17 | 29.00 | 27.25 | 28.20 | +0.78 | +2.76% | 8 | 5,696 | 29.29% |
| MSFT250620C00400000 | 2023-06-05 1:56PM EDT | 2025-06-20 | 35.08 | 34.00 | 36.45 | -1.42 | -3.89% | 4 | 135 | 30.51% |
| MSFT251219C00400000 | 2023-06-05 3:40PM EDT | 2025-12-19 | 43.47 | 42.00 | 45.20 | +0.61 | +1.42% | 9 | 530 | 31.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00400000 | 2023-05-25 11:04AM EDT | 2023-06-16 | 75.97 | 61.90 | 65.10 | 0.00 | - | 2 | 0 | 64.38% |
| MSFT230721P00400000 | 2023-04-26 12:01PM EDT | 2023-07-21 | 101.03 | 66.00 | 68.75 | 0.00 | - | - | 0 | 47.13% |
| MSFT230818P00400000 | 2023-05-15 1:39PM EDT | 2023-08-18 | 91.52 | 62.40 | 64.85 | 0.00 | - | 6 | 0 | 23.49% |
| MSFT230915P00400000 | 2023-06-02 3:48PM EDT | 2023-09-15 | 64.00 | 62.50 | 64.75 | 0.00 | - | 3 | 1 | 19.50% |
| MSFT231020P00400000 | 2023-06-02 2:19PM EDT | 2023-10-20 | 65.00 | 62.45 | 65.05 | 0.00 | - | 10 | 0 | 18.10% |
| MSFT231117P00400000 | 2023-06-01 10:35AM EDT | 2023-11-17 | 72.60 | 62.85 | 65.20 | 0.00 | - | 1 | 1 | 17.01% |
| MSFT231215P00400000 | 2023-06-05 3:19PM EDT | 2023-12-15 | 62.96 | 62.55 | 65.45 | -5.30 | -7.76% | 2 | 115 | 16.46% |
| MSFT240119P00400000 | 2023-06-05 3:55PM EDT | 2024-01-19 | 63.91 | 62.65 | 65.55 | -0.75 | -1.16% | 23 | 395 | 15.39% |
| MSFT240315P00400000 | 2023-06-05 3:46PM EDT | 2024-03-15 | 64.50 | 63.45 | 66.45 | -5.78 | -8.22% | 1 | 1 | 15.54% |
| MSFT240621P00400000 | 2023-06-02 10:16AM EDT | 2024-06-21 | 67.15 | 66.35 | 67.95 | -1.80 | -2.61% | 2 | 5 | 15.44% |
| MSFT241220P00400000 | 2023-05-26 2:22PM EDT | 2024-12-20 | 74.71 | 69.85 | 73.00 | 0.00 | - | 3 | 3 | 17.10% |
| MSFT250117P00400000 | 2023-06-02 12:08PM EDT | 2025-01-17 | 73.11 | 69.05 | 72.00 | 0.00 | - | 4 | 38 | 15.92% |
| MSFT250620P00400000 | 2023-02-08 4:01PM EDT | 2025-06-20 | 132.34 | 149.00 | 154.00 | 0.00 | - | - | 0 | 57.33% |
| MSFT251219P00400000 | 2023-05-01 3:36PM EDT | 2025-12-19 | 98.00 | 81.00 | 85.50 | 0.00 | - | 12 | 33 | 20.10% |
© 2023 Yahoo. Todos os direitos reservados.