Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.571,43 -23,89 (-0,09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:170.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00170000 | 2023-09-20 2:35PM EDT | 2023-09-29 | 156.22 | 145.00 | 149.20 | 0.00 | - | 2 | 10 | 175.00% |
| MSFT231013C00170000 | 2023-09-21 9:32AM EDT | 2023-10-13 | 150.05 | 145.35 | 149.55 | 0.00 | - | 3 | 4 | 123.63% |
| MSFT231020C00170000 | 2023-09-07 9:38AM EDT | 2023-10-20 | 161.25 | 145.65 | 149.20 | 0.00 | - | 18 | 50 | 106.10% |
| MSFT231117C00170000 | 2023-08-18 10:06AM EDT | 2023-11-17 | 145.75 | 160.75 | 162.70 | 0.00 | - | 1 | 1 | 173.01% |
| MSFT231215C00170000 | 2023-09-20 10:22AM EDT | 2023-12-15 | 159.24 | 146.45 | 150.60 | 0.00 | - | 4 | 8 | 76.16% |
| MSFT240119C00170000 | 2023-09-19 1:59PM EDT | 2024-01-19 | 161.30 | 147.40 | 151.15 | 0.00 | - | 1 | 1,884 | 69.48% |
| MSFT240216C00170000 | 2023-09-15 1:57PM EDT | 2024-02-16 | 164.48 | 149.05 | 151.75 | 0.00 | - | 1 | 2 | 68.52% |
| MSFT240315C00170000 | 2023-05-04 2:11PM EDT | 2024-03-15 | 142.87 | 169.80 | 173.30 | 0.00 | - | 1 | 0 | 121.03% |
| MSFT240621C00170000 | 2023-08-15 1:35PM EDT | 2024-06-21 | 161.40 | 173.00 | 176.40 | 0.00 | - | 145 | 257 | 102.50% |
| MSFT240920C00170000 | 2023-09-13 10:38AM EDT | 2024-09-20 | 172.49 | 152.50 | 157.50 | 0.00 | - | 1 | 22 | 55.02% |
| MSFT241220C00170000 | 2023-09-13 9:35AM EDT | 2024-12-20 | 174.50 | 154.50 | 159.50 | 0.00 | - | 10 | 12 | 52.87% |
| MSFT250117C00170000 | 2023-09-22 1:30PM EDT | 2025-01-17 | 159.30 | 155.50 | 160.50 | -1.44 | -0.90% | 2 | 1,423 | 53.00% |
| MSFT250620C00170000 | 2023-08-17 9:30AM EDT | 2025-06-20 | 166.25 | 171.65 | 176.00 | 0.00 | - | 1 | 266 | 66.08% |
| MSFT251219C00170000 | 2023-09-19 11:02AM EDT | 2025-12-19 | 171.85 | 161.50 | 166.50 | 0.00 | - | 1 | 26 | 50.57% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231013P00170000 | 2023-09-12 9:40AM EDT | 2023-10-13 | 0.01 | - | 2.13 | 0.00 | - | - | 2 | 163.33% |
| MSFT231020P00170000 | 2023-09-05 12:14PM EDT | 2023-10-20 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 425 | 123.58% |
| MSFT231027P00170000 | 2023-09-15 10:41AM EDT | 2023-10-27 | 0.02 | - | 2.13 | 0.00 | - | - | 3 | 126.51% |
| MSFT231117P00170000 | 2023-09-21 3:19PM EDT | 2023-11-17 | 0.05 | 0.02 | 0.21 | 0.00 | - | 14 | 148 | 63.67% |
| MSFT231215P00170000 | 2023-08-29 10:49AM EDT | 2023-12-15 | 0.07 | 0.04 | 0.58 | 0.00 | - | 5 | 44 | 58.84% |
| MSFT240119P00170000 | 2023-09-21 3:16PM EDT | 2024-01-19 | 0.10 | 0.09 | 0.14 | 0.00 | - | 2 | 2,815 | 44.63% |
| MSFT240216P00170000 | 2023-09-11 12:42PM EDT | 2024-02-16 | 0.15 | 0.18 | 0.24 | 0.00 | - | 1 | 19 | 42.97% |
| MSFT240315P00170000 | 2023-09-22 3:18PM EDT | 2024-03-15 | 0.25 | 0.26 | 0.32 | -0.38 | -60.32% | 2 | 271 | 40.92% |
| MSFT240419P00170000 | 2023-09-20 3:40PM EDT | 2024-04-19 | 0.32 | 0.39 | 0.45 | 0.00 | - | 30 | 36 | 39.23% |
| MSFT240621P00170000 | 2023-09-22 12:50PM EDT | 2024-06-21 | 0.69 | 0.73 | 0.80 | +0.15 | +27.78% | 1 | 1,509 | 37.67% |
| MSFT240920P00170000 | 2023-09-22 1:56PM EDT | 2024-09-20 | 1.24 | 1.23 | 1.33 | +0.19 | +18.10% | 2 | 185 | 35.71% |
| MSFT241220P00170000 | 2023-09-12 3:14PM EDT | 2024-12-20 | 1.65 | 1.40 | 2.00 | 0.00 | - | 30 | 369 | 34.63% |
| MSFT250117P00170000 | 2023-09-22 1:36PM EDT | 2025-01-17 | 2.15 | 2.13 | 2.25 | +0.29 | +15.59% | 1 | 1,603 | 34.46% |
| MSFT250620P00170000 | 2023-09-06 1:55PM EDT | 2025-06-20 | 3.05 | 1.00 | 5.50 | 0.00 | - | 7 | 144 | 37.31% |
| MSFT251219P00170000 | 2023-09-22 3:42PM EDT | 2025-12-19 | 3.66 | 2.05 | 6.85 | -0.94 | -20.43% | 16 | 144 | 35.04% |
| MSFT260116P00170000 | 2023-09-22 3:31PM EDT | 2026-01-16 | 4.85 | 4.25 | 7.50 | -0.05 | -1.02% | 38 | 379 | 35.40% |
© 2023 Yahoo. Todos os direitos reservados.
