Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:44PM EDT. Mercado aberto.
Preço de exercício:480.00
Opções de comprapara22 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00480000 | 2023-09-21 10:59AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 200 | 46.09% |
| MSFT231117C00480000 | 2023-09-21 10:53AM EDT | 2023-11-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 111 | 34.77% |
| MSFT231215C00480000 | 2023-09-21 11:49AM EDT | 2023-12-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 1,014 | 30.37% |
| MSFT240119C00480000 | 2023-09-21 3:18PM EDT | 2024-01-19 | 0.12 | 0.10 | 0.12 | 0.00 | - | 161 | 1,579 | 28.66% |
| MSFT240216C00480000 | 2023-09-18 3:21PM EDT | 2024-02-16 | 0.29 | 0.21 | 0.24 | 0.00 | - | 8 | 720 | 28.03% |
| MSFT240315C00480000 | 2023-09-15 12:56PM EDT | 2024-03-15 | 0.57 | 0.34 | 0.38 | 0.00 | - | 5 | 575 | 27.34% |
| MSFT240419C00480000 | 2023-09-05 11:00AM EDT | 2024-04-19 | 1.35 | 0.60 | 0.65 | 0.00 | - | 49 | 74 | 27.03% |
| MSFT240621C00480000 | 2023-09-21 3:51PM EDT | 2024-06-21 | 1.50 | 1.29 | 1.37 | 0.00 | - | 1 | 1,835 | 26.91% |
| MSFT240920C00480000 | 2023-09-21 12:22PM EDT | 2024-09-20 | 3.10 | 2.80 | 2.90 | 0.00 | - | 1 | 204 | 27.12% |
| MSFT241220C00480000 | 2023-09-20 11:13AM EDT | 2024-12-20 | 6.05 | 4.30 | 5.40 | 0.00 | - | 2 | 361 | 28.21% |
| MSFT250117C00480000 | 2023-09-20 2:00PM EDT | 2025-01-17 | 6.50 | 5.70 | 5.95 | 0.00 | - | 1 | 931 | 28.10% |
| MSFT250620C00480000 | 2023-09-18 3:59PM EDT | 2025-06-20 | 12.40 | 9.65 | 11.85 | 0.00 | - | 2 | 166 | 30.12% |
| MSFT251219C00480000 | 2023-09-22 9:34AM EDT | 2025-12-19 | 15.88 | 13.65 | 17.75 | -0.52 | -3.17% | 45 | 87 | 30.70% |
Opções de vendapara22 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230922P00480000 | 2023-08-16 2:44PM EDT | 2023-09-22 | 156.54 | 148.50 | 151.05 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00480000 | 2023-08-15 12:56PM EDT | 2023-09-29 | 156.46 | 139.40 | 141.85 | 0.00 | - | - | 0 | 0.00% |
| MSFT231013P00480000 | 2023-09-12 11:33AM EDT | 2023-10-13 | 146.83 | 161.90 | 163.05 | 0.00 | - | - | - | 74.32% |
| MSFT231020P00480000 | 2023-08-21 3:56PM EDT | 2023-10-20 | 157.76 | 157.20 | 160.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT231117P00480000 | 2023-09-01 10:30AM EDT | 2023-11-17 | 150.45 | 161.10 | 163.60 | 0.00 | - | 154 | 0 | 54.15% |
| MSFT231215P00480000 | 2023-09-20 12:40PM EDT | 2023-12-15 | 152.94 | 161.70 | 163.15 | 0.00 | - | 29 | - | 39.50% |
| MSFT240119P00480000 | 2023-09-19 3:53PM EDT | 2024-01-19 | 150.98 | 161.05 | 163.65 | 0.00 | - | 144 | 0 | 37.73% |
| MSFT240216P00480000 | 2023-09-13 3:51PM EDT | 2024-02-16 | 144.47 | 161.75 | 163.45 | 0.00 | - | 1 | 0 | 32.64% |
| MSFT240315P00480000 | 2023-08-09 11:22AM EDT | 2024-03-15 | 157.80 | 143.35 | 146.15 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00480000 | 2023-09-18 11:55AM EDT | 2024-04-19 | 150.30 | 161.60 | 163.35 | 0.00 | - | 5 | 0 | 26.75% |
| MSFT240621P00480000 | 2023-09-14 10:57AM EDT | 2024-06-21 | 140.10 | 161.70 | 163.70 | 0.00 | - | 82 | 0 | 25.29% |
| MSFT240920P00480000 | 2023-07-13 10:49AM EDT | 2024-09-20 | 138.61 | 157.00 | 162.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00480000 | 2023-07-27 10:51AM EDT | 2025-12-19 | 144.80 | 154.50 | 159.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
