Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:420.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00420000 | 2023-12-07 10:41AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT231215C00420000 | 2023-12-07 3:19PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT231222C00420000 | 2023-12-07 3:40PM EST | 2023-12-22 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT231229C00420000 | 2023-12-07 2:05PM EST | 2023-12-29 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MSFT240105C00420000 | 2023-12-07 2:08PM EST | 2024-01-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240112C00420000 | 2023-12-07 2:02PM EST | 2024-01-12 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240119C00420000 | 2023-12-07 2:46PM EST | 2024-01-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MSFT240216C00420000 | 2023-12-07 3:55PM EST | 2024-02-16 | 2.66 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 6.25% |
| MSFT240315C00420000 | 2023-12-07 3:52PM EST | 2024-03-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| MSFT240419C00420000 | 2023-12-07 2:25PM EST | 2024-04-19 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT240517C00420000 | 2023-12-07 12:20PM EST | 2024-05-17 | 9.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT240621C00420000 | 2023-12-07 3:50PM EST | 2024-06-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT240719C00420000 | 2023-12-06 2:33PM EST | 2024-07-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT240920C00420000 | 2023-12-07 12:21PM EST | 2024-09-20 | 18.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT241220C00420000 | 2023-12-07 3:19PM EST | 2024-12-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00420000 | 2023-12-07 3:14PM EST | 2025-01-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620C00420000 | 2023-12-06 12:32PM EST | 2025-06-20 | 35.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT251219C00420000 | 2023-12-01 11:06AM EST | 2025-12-19 | 46.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MSFT260116C00420000 | 2023-12-07 12:54PM EST | 2026-01-16 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00420000 | 2023-11-17 12:05PM EST | 2023-12-15 | 47.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231222P00420000 | 2023-11-28 11:11AM EST | 2023-12-22 | 38.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231229P00420000 | 2023-11-17 3:29PM EST | 2023-12-29 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240119P00420000 | 2023-11-29 2:36PM EST | 2024-01-19 | 39.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240216P00420000 | 2023-12-06 11:19AM EST | 2024-02-16 | 49.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240315P00420000 | 2023-12-05 10:21AM EST | 2024-03-15 | 49.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240419P00420000 | 2023-11-21 3:35PM EST | 2024-04-19 | 49.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00420000 | 2023-12-04 10:32AM EST | 2024-05-17 | 57.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240621P00420000 | 2023-11-28 2:28PM EST | 2024-06-21 | 45.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00420000 | 2023-12-07 10:02AM EST | 2024-07-19 | 56.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00420000 | 2023-12-06 11:38AM EST | 2024-09-20 | 56.62 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MSFT241220P00420000 | 2023-11-29 9:42AM EST | 2024-12-20 | 51.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250117P00420000 | 2023-12-04 3:49PM EST | 2025-01-17 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00420000 | 2023-11-28 12:03PM EST | 2025-06-20 | 56.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00420000 | 2023-11-02 9:44AM EST | 2025-12-19 | 82.25 | 63.20 | 66.45 | 0.00 | - | 1 | 35 | 16.46% |
| MSFT260116P00420000 | 2023-12-05 2:58PM EST | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.