MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00430000 | 2023-06-05 12:56PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 62 | 897 | 51.56% |
| MSFT230818C00430000 | 2023-06-05 10:35AM EDT | 2023-08-18 | 0.43 | 0.04 | 0.40 | -0.09 | -17.31% | 1 | 502 | 27.44% |
| MSFT230915C00430000 | 2023-06-05 3:52PM EDT | 2023-09-15 | 0.55 | 0.52 | 0.58 | -0.03 | -5.17% | 91 | 5,110 | 24.83% |
| MSFT231020C00430000 | 2023-06-05 9:43AM EDT | 2023-10-20 | 1.15 | 0.96 | 1.03 | +0.01 | +0.88% | 3 | 197 | 23.80% |
| MSFT231117C00430000 | 2023-06-02 12:45PM EDT | 2023-11-17 | 1.86 | 1.71 | 1.86 | 0.00 | - | 104 | 1,118 | 24.57% |
| MSFT231215C00430000 | 2023-06-01 12:31PM EDT | 2023-12-15 | 2.34 | 2.26 | 2.46 | 0.00 | - | 5 | 135 | 24.27% |
| MSFT240119C00430000 | 2023-06-05 9:52AM EDT | 2024-01-19 | 3.65 | 3.20 | 3.45 | +0.25 | +7.35% | 6 | 706 | 24.36% |
| MSFT240315C00430000 | 2023-06-05 3:54PM EDT | 2024-03-15 | 5.82 | 5.05 | 6.15 | +0.17 | +3.01% | 12 | 738 | 25.87% |
| MSFT240621C00430000 | 2023-06-05 3:22PM EDT | 2024-06-21 | 10.20 | 9.05 | 10.40 | +0.18 | +1.80% | 177 | 1,180 | 26.80% |
| MSFT241220C00430000 | 2023-06-02 12:01PM EDT | 2024-12-20 | 18.85 | 16.35 | 19.30 | +0.35 | +1.89% | 1 | 804 | 28.58% |
| MSFT250117C00430000 | 2023-06-05 3:46PM EDT | 2025-01-17 | 19.65 | 18.10 | 19.80 | +0.15 | +0.77% | 71 | 542 | 28.23% |
| MSFT250620C00430000 | 2023-06-05 3:54PM EDT | 2025-06-20 | 25.79 | 23.55 | 27.95 | +0.63 | +2.50% | 220 | 13 | 29.82% |
| MSFT251219C00430000 | 2023-06-05 9:30AM EDT | 2025-12-19 | 35.25 | 31.95 | 35.95 | +1.75 | +5.22% | 10 | 202 | 30.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00430000 | 2023-02-07 3:54PM EDT | 2023-06-16 | 162.96 | 175.60 | 178.95 | 0.00 | - | 10 | 0 | 486.38% |
| MSFT230818P00430000 | 2023-05-17 2:43PM EDT | 2023-08-18 | 117.10 | 92.45 | 94.90 | 0.00 | - | - | 0 | 31.21% |
| MSFT230915P00430000 | 2023-05-15 11:38AM EDT | 2023-09-15 | 121.00 | 92.95 | 94.85 | 0.00 | - | 4 | 2 | 26.31% |
| MSFT231020P00430000 | 2023-05-26 10:30AM EDT | 2023-10-20 | 100.70 | 92.90 | 94.95 | 0.00 | - | 1 | 0 | 23.22% |
| MSFT231117P00430000 | 2023-05-24 3:14PM EDT | 2023-11-17 | 117.40 | 92.40 | 95.05 | 0.00 | - | 5 | 1 | 21.60% |
| MSFT231215P00430000 | 2023-05-23 12:19PM EDT | 2023-12-15 | 112.10 | 92.55 | 95.20 | 0.00 | - | - | 0 | 20.54% |
| MSFT240119P00430000 | 2023-05-23 12:18PM EDT | 2024-01-19 | 111.92 | 92.60 | 95.05 | 0.00 | - | 4 | 0 | 18.40% |
| MSFT240315P00430000 | 2023-05-12 3:28PM EDT | 2024-03-15 | 122.90 | 92.80 | 94.90 | 0.00 | - | 4 | 33 | 16.02% |
| MSFT240621P00430000 | 2023-05-02 12:58PM EDT | 2024-06-21 | 124.82 | 96.35 | 99.15 | 0.00 | - | 4 | 0 | 21.09% |
| MSFT241220P00430000 | 2023-04-19 2:28PM EDT | 2024-12-20 | 141.90 | 109.00 | 114.00 | 0.00 | - | - | 0 | 29.06% |
| MSFT250117P00430000 | 2023-05-04 10:16AM EDT | 2025-01-17 | 126.00 | 94.75 | 98.00 | 0.00 | - | 1 | 0 | 15.75% |
| MSFT250620P00430000 | 2023-04-26 10:05AM EDT | 2025-06-20 | 136.00 | 100.85 | 104.70 | 0.00 | - | - | 1 | 19.40% |
| MSFT251219P00430000 | 2023-04-26 12:58PM EDT | 2025-12-19 | 133.00 | 100.35 | 104.20 | 0.00 | - | - | 1 | 17.09% |
© 2023 Yahoo. Todos os direitos reservados.