MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00460000 | 2023-05-31 3:28PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MSFT230818C00460000 | 2023-06-05 3:54PM EDT | 2023-08-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT230915C00460000 | 2023-06-05 11:49AM EDT | 2023-09-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT231020C00460000 | 2023-06-02 2:38PM EDT | 2023-10-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT231117C00460000 | 2023-06-02 1:58PM EDT | 2023-11-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240119C00460000 | 2023-06-06 12:47PM EDT | 2024-01-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240315C00460000 | 2023-06-06 3:39PM EDT | 2024-03-15 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240621C00460000 | 2023-06-06 3:14PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT241220C00460000 | 2023-05-30 12:54PM EDT | 2024-12-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| MSFT250117C00460000 | 2023-06-06 11:24AM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00460000 | 2023-05-30 1:16PM EDT | 2025-06-20 | 18.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00460000 | 2023-06-06 3:39PM EDT | 2025-12-19 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00460000 | 2023-05-03 2:37PM EDT | 2023-06-16 | 154.40 | 123.35 | 125.60 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT230818P00460000 | 2023-05-17 3:37PM EDT | 2023-08-18 | 145.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00460000 | 2023-05-17 10:14AM EDT | 2023-09-15 | 148.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT231020P00460000 | 2023-05-17 10:12AM EDT | 2023-10-20 | 148.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT231117P00460000 | 2023-05-30 11:41AM EDT | 2023-11-17 | 126.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00460000 | 2023-05-30 3:43PM EDT | 2023-12-15 | 127.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00460000 | 2023-05-30 11:40AM EDT | 2024-01-19 | 126.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240315P00460000 | 2023-05-24 11:11AM EDT | 2024-03-15 | 146.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621P00460000 | 2023-05-19 10:45AM EDT | 2024-06-21 | 142.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00460000 | 2023-05-25 1:26PM EDT | 2025-01-17 | 135.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00460000 | 2023-05-15 1:13PM EDT | 2025-12-19 | 150.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.