MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00420000 | 2023-06-05 3:52PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 1,548 | 47.27% |
| MSFT230721C00420000 | 2023-06-05 3:38PM EDT | 2023-07-21 | 0.14 | 0.02 | 0.16 | -0.04 | -22.22% | 304 | 685 | 28.03% |
| MSFT230818C00420000 | 2023-06-05 1:55PM EDT | 2023-08-18 | 0.49 | 0.09 | 0.51 | -0.03 | -5.77% | 26 | 1,703 | 26.29% |
| MSFT230915C00420000 | 2023-06-05 12:37PM EDT | 2023-09-15 | 0.82 | 0.24 | 0.78 | -0.01 | -1.20% | 11 | 9,745 | 24.17% |
| MSFT231020C00420000 | 2023-06-05 12:04PM EDT | 2023-10-20 | 1.35 | 0.70 | 1.40 | -0.09 | -6.25% | 3 | 387 | 23.47% |
| MSFT231117C00420000 | 2023-06-05 12:16PM EDT | 2023-11-17 | 2.67 | 2.29 | 2.47 | +0.24 | +9.88% | 29 | 166 | 24.44% |
| MSFT231215C00420000 | 2023-06-05 12:56PM EDT | 2023-12-15 | 3.55 | 3.00 | 3.25 | +0.34 | +10.59% | 10 | 30 | 24.29% |
| MSFT240119C00420000 | 2023-06-05 3:11PM EDT | 2024-01-19 | 4.48 | 4.20 | 4.45 | +0.08 | +1.82% | 59 | 1,179 | 24.46% |
| MSFT240315C00420000 | 2023-06-01 11:43AM EDT | 2024-03-15 | 6.40 | 6.35 | 7.40 | 0.00 | - | 4 | 517 | 25.86% |
| MSFT240621C00420000 | 2023-06-02 2:55PM EDT | 2024-06-21 | 12.25 | 10.35 | 12.70 | +0.20 | +1.66% | 1 | 1,596 | 27.43% |
| MSFT241220C00420000 | 2023-06-05 12:27PM EDT | 2024-12-20 | 21.18 | 18.55 | 22.25 | +1.18 | +5.90% | 1 | 1,638 | 29.20% |
| MSFT250117C00420000 | 2023-06-05 12:47PM EDT | 2025-01-17 | 22.67 | 20.85 | 22.40 | +0.40 | +1.80% | 24 | 1,268 | 28.60% |
| MSFT250620C00420000 | 2023-06-02 9:30AM EDT | 2025-06-20 | 29.15 | 27.15 | 30.80 | 0.00 | - | 10 | 124 | 30.16% |
| MSFT251219C00420000 | 2023-06-02 3:07PM EDT | 2025-12-19 | 37.00 | 36.65 | 38.00 | 0.00 | - | 13 | 567 | 30.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00420000 | 2023-06-05 2:58PM EDT | 2023-06-16 | 82.90 | 83.15 | 84.85 | -63.94 | -43.54% | 20 | 0 | 73.83% |
| MSFT230721P00420000 | 2023-05-17 2:28PM EDT | 2023-07-21 | 106.25 | 83.00 | 84.80 | 0.00 | - | 89 | 0 | 35.69% |
| MSFT230818P00420000 | 2023-05-23 3:54PM EDT | 2023-08-18 | 103.85 | 82.80 | 85.15 | 0.00 | - | 1 | 0 | 30.35% |
| MSFT230915P00420000 | 2023-05-17 2:43PM EDT | 2023-09-15 | 105.55 | 82.55 | 84.85 | 0.00 | - | 170 | 0 | 24.29% |
| MSFT231020P00420000 | 2023-05-17 2:40PM EDT | 2023-10-20 | 108.15 | 82.35 | 84.85 | 0.00 | - | 1,195 | 0 | 20.98% |
| MSFT231117P00420000 | 2023-05-17 2:38PM EDT | 2023-11-17 | 106.75 | 82.75 | 84.90 | 0.00 | - | 2,075 | 0 | 19.36% |
| MSFT231215P00420000 | 2023-05-31 9:48AM EDT | 2023-12-15 | 85.40 | 82.65 | 85.00 | 0.00 | - | - | 0 | 18.30% |
| MSFT240119P00420000 | 2023-05-31 2:49PM EDT | 2024-01-19 | 88.85 | 82.40 | 84.80 | 0.00 | - | 4 | 1 | 16.11% |
| MSFT240315P00420000 | 2023-05-26 11:53AM EDT | 2024-03-15 | 87.39 | 82.95 | 85.20 | 0.00 | - | 9 | 1 | 15.70% |
| MSFT240621P00420000 | 2023-06-01 2:55PM EDT | 2024-06-21 | 87.50 | 82.65 | 86.50 | 0.00 | - | 6 | 5 | 16.08% |
| MSFT250117P00420000 | 2023-06-02 12:10PM EDT | 2025-01-17 | 88.42 | 84.85 | 88.05 | 0.00 | - | 2 | 3 | 14.76% |
| MSFT250620P00420000 | 2023-05-30 9:44AM EDT | 2025-06-20 | 90.30 | 86.55 | 90.30 | 0.00 | - | 20 | 1 | 15.11% |
| MSFT251219P00420000 | 2023-05-25 12:43PM EDT | 2025-12-19 | 99.10 | 89.50 | 93.15 | 0.00 | - | 33 | 33 | 15.48% |
© 2023 Yahoo. Todos os direitos reservados.