MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00405000 | 2023-06-06 9:30AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT230616C00405000 | 2023-06-06 3:18PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| MSFT230623C00405000 | 2023-06-06 2:59PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MSFT230707C00405000 | 2023-06-05 10:28AM EDT | 2023-07-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230721C00405000 | 2023-06-02 11:50AM EDT | 2023-07-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT230818C00405000 | 2023-06-06 3:28PM EDT | 2023-08-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT230915C00405000 | 2023-06-06 11:05AM EDT | 2023-09-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT231020C00405000 | 2023-06-06 12:35PM EDT | 2023-10-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT231117C00405000 | 2023-06-06 11:31AM EDT | 2023-11-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT231215C00405000 | 2023-06-06 3:48PM EDT | 2023-12-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT240119C00405000 | 2023-06-06 12:39PM EDT | 2024-01-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT240315C00405000 | 2023-06-05 3:28PM EDT | 2024-03-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621C00405000 | 2023-06-06 11:44AM EDT | 2024-06-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00405000 | 2023-06-02 11:53AM EDT | 2024-12-20 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00405000 | 2023-06-05 11:50AM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| MSFT250620C00405000 | 2023-05-23 3:52PM EDT | 2025-06-20 | 25.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MSFT251219C00405000 | 2023-06-02 3:47PM EDT | 2025-12-19 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00405000 | 2023-05-31 10:14AM EDT | 2023-06-09 | 72.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616P00405000 | 2022-12-13 11:55AM EDT | 2023-06-16 | 145.36 | 165.10 | 168.40 | 0.00 | - | 2 | 0 | 544.06% |
| MSFT230818P00405000 | 2023-05-16 10:06AM EDT | 2023-08-18 | 93.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00405000 | 2023-06-02 1:38PM EDT | 2023-09-15 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231020P00405000 | 2023-06-06 2:41PM EDT | 2023-10-20 | 71.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT231117P00405000 | 2023-06-02 11:02AM EDT | 2023-11-17 | 70.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00405000 | 2023-06-01 3:33PM EDT | 2023-12-15 | 73.19 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT240119P00405000 | 2023-06-05 3:48PM EDT | 2024-01-19 | 68.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00405000 | 2023-05-02 1:00PM EDT | 2024-06-21 | 99.97 | 73.70 | 75.50 | 0.00 | - | 2 | 0 | 16.97% |
| MSFT250117P00405000 | 2023-03-30 10:32AM EDT | 2025-01-17 | 121.25 | 97.40 | 100.45 | 0.00 | - | - | 0 | 31.23% |
© 2023 Yahoo. Todos os direitos reservados.