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:460.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00460000 | 2023-11-30 9:55AM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 50.00% |
| MSFT231208C00460000 | 2023-11-24 9:53AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| MSFT231215C00460000 | 2023-11-29 9:40AM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| MSFT231222C00460000 | 2023-11-30 3:55PM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 482 | 12.50% |
| MSFT231229C00460000 | 2023-11-29 1:16PM EST | 2023-12-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 12.50% |
| MSFT240119C00460000 | 2023-11-30 3:45PM EST | 2024-01-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 3,665 | 12.50% |
| MSFT240216C00460000 | 2023-11-30 3:43PM EST | 2024-02-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 6.25% |
| MSFT240315C00460000 | 2023-11-29 2:00PM EST | 2024-03-15 | 1.45 | 0.00 | 0.00 | 0.00 | - | 23 | 455 | 6.25% |
| MSFT240419C00460000 | 2023-11-29 9:53AM EST | 2024-04-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
| MSFT240517C00460000 | 2023-11-30 10:30AM EST | 2024-05-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 6.25% |
| MSFT240621C00460000 | 2023-11-30 2:50PM EST | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 7,397 | 6.25% |
| MSFT240719C00460000 | 2023-11-20 11:13AM EST | 2024-07-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSFT240920C00460000 | 2023-11-30 3:54PM EST | 2024-09-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 41 | 207 | 3.13% |
| MSFT241220C00460000 | 2023-11-30 12:33PM EST | 2024-12-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 357 | 3.13% |
| MSFT250117C00460000 | 2023-11-30 9:58AM EST | 2025-01-17 | 17.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1,216 | 3.13% |
| MSFT250620C00460000 | 2023-11-30 12:56PM EST | 2025-06-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 13 | 480 | 3.13% |
| MSFT251219C00460000 | 2023-11-27 3:34PM EST | 2025-12-19 | 35.95 | 0.00 | 0.00 | 0.00 | - | 29 | 646 | 3.13% |
| MSFT260116C00460000 | 2023-11-28 12:07PM EST | 2026-01-16 | 38.10 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 3.13% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00460000 | 2023-11-20 3:58PM EST | 2023-12-01 | 83.07 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| MSFT231215P00460000 | 2023-10-02 1:00PM EST | 2023-12-15 | 141.33 | 112.05 | 115.70 | 0.00 | - | 60 | 0 | 194.95% |
| MSFT231222P00460000 | 2023-11-15 3:37PM EST | 2023-12-22 | 90.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231229P00460000 | 2023-11-15 3:38PM EST | 2023-12-29 | 89.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00460000 | 2023-07-26 2:22PM EST | 2024-01-19 | 123.75 | 134.95 | 138.60 | 0.00 | - | 13 | 0 | 148.45% |
| MSFT240216P00460000 | 2023-11-09 10:46AM EST | 2024-02-16 | 97.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00460000 | 2023-11-30 3:50PM EST | 2024-03-15 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00460000 | 2023-11-22 10:10AM EST | 2024-04-19 | 84.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00460000 | 2023-11-08 10:35AM EST | 2024-06-21 | 99.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00460000 | 2023-08-01 10:58AM EST | 2024-09-20 | 122.53 | 129.50 | 134.50 | 0.00 | - | 1 | 0 | 57.60% |
| MSFT241220P00460000 | 2023-07-21 8:40AM EST | 2024-12-20 | 114.29 | 141.50 | 146.00 | 0.00 | - | 4 | 0 | 57.94% |
| MSFT250117P00460000 | 2023-11-29 12:08PM EST | 2025-01-17 | 83.80 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| MSFT251219P00460000 | 2023-08-10 9:52AM EST | 2025-12-19 | 136.51 | 124.00 | 128.00 | 0.00 | - | 1 | 2 | 34.28% |
© 2023 Yahoo. Todos os direitos reservados.