MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00425000 | 2023-06-05 1:41PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.54 | 0.00 | - | 30 | 2,538 | 64.36% |
| MSFT230818C00425000 | 2023-06-05 3:12PM EDT | 2023-08-18 | 0.44 | 0.05 | 0.45 | -0.02 | -4.35% | 33 | 621 | 26.87% |
| MSFT230915C00425000 | 2023-06-05 1:09PM EDT | 2023-09-15 | 0.73 | 0.61 | 0.67 | -0.30 | -29.13% | 23 | 105 | 24.50% |
| MSFT231020C00425000 | 2023-05-25 2:50PM EDT | 2023-10-20 | 0.98 | 1.12 | 1.20 | 0.00 | - | - | 2 | 23.63% |
| MSFT231117C00425000 | 2023-06-02 1:22PM EDT | 2023-11-17 | 2.10 | 1.97 | 2.13 | 0.00 | - | 14 | 18 | 24.46% |
| MSFT231215C00425000 | 2023-05-26 11:14AM EDT | 2023-12-15 | 2.87 | 2.61 | 2.82 | 0.00 | - | 10 | 6 | 24.26% |
| MSFT240119C00425000 | 2023-06-05 2:40PM EDT | 2024-01-19 | 3.90 | 3.70 | 3.90 | 0.00 | - | 353 | 912 | 24.37% |
| MSFT240315C00425000 | 2023-06-02 12:15PM EDT | 2024-03-15 | 6.20 | 5.75 | 6.55 | 0.00 | - | 1 | 15 | 25.61% |
| MSFT240621C00425000 | 2023-06-05 3:03PM EDT | 2024-06-21 | 10.95 | 9.10 | 11.00 | +0.40 | +3.79% | 5 | 1,218 | 26.63% |
| MSFT241220C00425000 | 2023-05-19 2:44PM EDT | 2024-12-20 | 13.30 | 18.40 | 20.40 | 0.00 | - | 29 | 15 | 28.66% |
| MSFT250117C00425000 | 2023-06-05 11:25AM EDT | 2025-01-17 | 21.45 | 18.80 | 21.55 | +0.45 | +2.14% | 19 | 13 | 28.73% |
| MSFT251219C00425000 | 2023-05-19 10:39AM EDT | 2025-12-19 | 36.38 | 33.95 | 36.40 | +8.93 | +32.53% | 3 | 100 | 30.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00425000 | 2022-10-18 11:44AM EDT | 2023-06-16 | 189.47 | 182.55 | 185.15 | 0.00 | - | 49 | 0 | 531.68% |
| MSFT230915P00425000 | 2023-06-02 1:39PM EDT | 2023-09-15 | 90.76 | 87.90 | 90.10 | 0.00 | - | 2 | 0 | 26.67% |
| MSFT231020P00425000 | 2023-05-17 2:28PM EDT | 2023-10-20 | 112.45 | 87.65 | 90.05 | 0.00 | - | - | 0 | 22.81% |
| MSFT231117P00425000 | 2023-06-02 9:43AM EDT | 2023-11-17 | 87.96 | 87.75 | 89.95 | 0.00 | - | 2 | 0 | 20.38% |
| MSFT231215P00425000 | 2023-06-02 9:42AM EDT | 2023-12-15 | 88.16 | 87.45 | 90.25 | 0.00 | - | 2 | 0 | 19.95% |
| MSFT240119P00425000 | 2023-05-19 10:00AM EDT | 2024-01-19 | 107.53 | 87.45 | 90.05 | 0.00 | - | 194 | 0 | 17.72% |
| MSFT240315P00425000 | 2023-05-19 9:56AM EDT | 2024-03-15 | 107.78 | 87.90 | 90.15 | 0.00 | - | 2 | 0 | 16.19% |
| MSFT240621P00425000 | 2022-10-19 1:57PM EDT | 2024-06-21 | 190.22 | 181.00 | 186.00 | 0.00 | - | 6 | 0 | 89.99% |
| MSFT250117P00425000 | 2023-06-02 12:45PM EDT | 2025-01-17 | 92.53 | 89.20 | 92.40 | 0.00 | - | 2 | 1 | 14.56% |
| MSFT250620P00425000 | 2023-05-16 10:47AM EDT | 2025-06-20 | 113.70 | 91.70 | 95.00 | 0.00 | - | - | 10 | 15.37% |
© 2023 Yahoo. Todos os direitos reservados.