MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00410000 | 2023-06-06 10:37AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| MSFT230721C00410000 | 2023-06-06 12:20PM EDT | 2023-07-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT230818C00410000 | 2023-06-06 1:55PM EDT | 2023-08-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT230915C00410000 | 2023-06-06 11:53AM EDT | 2023-09-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT231020C00410000 | 2023-06-05 11:03AM EDT | 2023-10-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT231117C00410000 | 2023-06-06 11:56AM EDT | 2023-11-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT231215C00410000 | 2023-06-06 3:54PM EDT | 2023-12-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MSFT240119C00410000 | 2023-06-06 3:15PM EDT | 2024-01-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MSFT240315C00410000 | 2023-06-06 11:32AM EDT | 2024-03-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240621C00410000 | 2023-06-06 2:49PM EDT | 2024-06-21 | 12.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241220C00410000 | 2023-06-05 12:02PM EDT | 2024-12-20 | 24.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250117C00410000 | 2023-06-06 9:34AM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00410000 | 2023-06-05 11:50AM EDT | 2025-06-20 | 33.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00410000 | 2023-06-02 12:13PM EDT | 2025-12-19 | 39.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00410000 | 2023-03-28 2:41PM EDT | 2023-06-16 | 137.20 | 104.05 | 106.20 | 0.00 | - | 2 | 0 | 244.09% |
| MSFT230721P00410000 | 2023-05-16 3:48PM EDT | 2023-07-21 | 98.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230818P00410000 | 2023-05-22 9:45AM EDT | 2023-08-18 | 89.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230915P00410000 | 2023-05-16 9:52AM EDT | 2023-09-15 | 98.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT231020P00410000 | 2023-06-06 2:43PM EDT | 2023-10-20 | 76.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00410000 | 2023-06-01 12:37PM EDT | 2023-11-17 | 79.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT231215P00410000 | 2023-05-31 11:36AM EDT | 2023-12-15 | 80.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00410000 | 2023-06-02 9:40AM EDT | 2024-01-19 | 73.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240315P00410000 | 2023-06-05 2:16PM EDT | 2024-03-15 | 73.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00410000 | 2023-06-05 10:56AM EDT | 2024-06-21 | 74.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00410000 | 2023-04-12 12:04PM EDT | 2024-12-20 | 125.09 | 101.25 | 104.00 | 0.00 | - | - | 0 | 31.85% |
| MSFT250117P00410000 | 2023-06-02 12:05PM EDT | 2025-01-17 | 79.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00410000 | 2023-02-22 1:29PM EDT | 2025-06-20 | 157.74 | 127.50 | 132.00 | 0.00 | - | 2 | 0 | 42.67% |
| MSFT251219P00410000 | 2023-05-22 12:55PM EDT | 2025-12-19 | 95.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.