MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00415000 | 2023-06-05 11:57AM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT230721C00415000 | 2023-06-05 10:09AM EDT | 2023-07-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230818C00415000 | 2023-06-05 9:50AM EDT | 2023-08-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSFT230915C00415000 | 2023-06-05 9:43AM EDT | 2023-09-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MSFT231020C00415000 | 2023-06-05 9:50AM EDT | 2023-10-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT231117C00415000 | 2023-06-05 2:55PM EDT | 2023-11-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| MSFT231215C00415000 | 2023-06-02 11:13AM EDT | 2023-12-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240119C00415000 | 2023-06-01 3:36PM EDT | 2024-01-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240315C00415000 | 2023-06-05 3:55PM EDT | 2024-03-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT240621C00415000 | 2023-06-02 1:45PM EDT | 2024-06-21 | 12.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT241220C00415000 | 2023-06-05 12:21PM EDT | 2024-12-20 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00415000 | 2023-06-05 12:00PM EDT | 2025-01-17 | 24.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250620C00415000 | 2023-06-02 11:57AM EDT | 2025-06-20 | 30.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00415000 | 2023-05-19 2:26PM EDT | 2025-12-19 | 29.48 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00415000 | 2023-05-23 3:54PM EDT | 2023-06-16 | 98.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230818P00415000 | 2023-05-17 2:25PM EDT | 2023-08-18 | 101.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT231020P00415000 | 2023-06-02 2:24PM EDT | 2023-10-20 | 80.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00415000 | 2023-06-01 11:59AM EDT | 2023-11-17 | 84.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT231215P00415000 | 2023-05-30 12:40PM EDT | 2023-12-15 | 83.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00415000 | 2023-06-02 9:41AM EDT | 2024-01-19 | 78.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00415000 | 2023-04-13 10:28AM EDT | 2024-06-21 | 127.63 | 105.80 | 108.70 | 0.00 | - | 2 | 0 | 40.41% |
| MSFT241220P00415000 | 2023-04-12 2:00PM EDT | 2024-12-20 | 128.49 | 104.00 | 108.30 | 0.00 | - | - | 1 | 33.01% |
| MSFT250117P00415000 | 2023-05-31 11:49AM EDT | 2025-01-17 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.