MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00440000 | 2023-06-06 10:17AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT230818C00440000 | 2023-06-06 11:11AM EDT | 2023-08-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230915C00440000 | 2023-05-31 11:31AM EDT | 2023-09-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT231020C00440000 | 2023-05-31 9:30AM EDT | 2023-10-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT231117C00440000 | 2023-06-01 12:23PM EDT | 2023-11-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT231215C00440000 | 2023-06-01 3:29PM EDT | 2023-12-15 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240119C00440000 | 2023-06-06 3:11PM EDT | 2024-01-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240315C00440000 | 2023-06-06 12:44PM EDT | 2024-03-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MSFT240621C00440000 | 2023-06-06 3:10PM EDT | 2024-06-21 | 7.44 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| MSFT241220C00440000 | 2023-06-06 3:12PM EDT | 2024-12-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT250117C00440000 | 2023-06-06 10:37AM EDT | 2025-01-17 | 15.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT250620C00440000 | 2023-06-06 12:00PM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00440000 | 2023-06-05 3:58PM EDT | 2025-12-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00440000 | 2022-12-14 4:10PM EDT | 2023-06-16 | 181.30 | 199.20 | 202.80 | 0.00 | - | 1 | 0 | 578.99% |
| MSFT230818P00440000 | 2023-05-31 9:35AM EDT | 2023-08-18 | 106.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915P00440000 | 2023-05-18 11:45AM EDT | 2023-09-15 | 122.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT231020P00440000 | 2023-05-18 11:46AM EDT | 2023-10-20 | 122.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT231117P00440000 | 2023-05-22 2:51PM EDT | 2023-11-17 | 118.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00440000 | 2023-05-19 9:45AM EDT | 2023-12-15 | 122.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00440000 | 2023-05-22 2:44PM EDT | 2024-01-19 | 119.02 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| MSFT240315P00440000 | 2023-05-22 1:52PM EDT | 2024-03-15 | 118.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00440000 | 2023-04-12 3:11PM EDT | 2024-06-21 | 156.66 | 129.25 | 133.50 | 0.00 | - | 4 | 0 | 43.41% |
| MSFT250620P00440000 | 2023-05-03 12:41PM EDT | 2025-06-20 | 133.55 | 104.60 | 108.95 | 0.00 | - | 4 | 0 | 13.76% |
| MSFT251219P00440000 | 2023-05-19 9:41AM EDT | 2025-12-19 | 122.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.