Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.969,80 -10,50 (-0,53%) Bitcoin USD
28.487,24 -71,67 (-0,25%)
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:180.00
Opções de comprapara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406C00180000 | 2023-03-22 3:45PM EDT | 2023-04-06 | 95.75 | 106.60 | 110.45 | 0.00 | - | - | 9 | 181.64% |
| MSFT230414C00180000 | 2023-03-17 1:53PM EDT | 2023-04-14 | 101.70 | 106.50 | 110.65 | 0.00 | - | 2 | 2 | 115.82% |
| MSFT230421C00180000 | 2023-03-31 12:39PM EDT | 2023-04-21 | 106.50 | 106.50 | 110.80 | +8.22 | +8.36% | 2 | 113 | 96.68% |
| MSFT230519C00180000 | 2023-03-27 12:41PM EDT | 2023-05-19 | 97.70 | 107.05 | 111.50 | 0.00 | - | 3 | 4 | 74.05% |
| MSFT230616C00180000 | 2023-03-29 12:03PM EDT | 2023-06-16 | 101.49 | 107.55 | 111.85 | 0.00 | - | 6 | 235 | 63.16% |
| MSFT230721C00180000 | 2023-03-14 11:26AM EDT | 2023-07-21 | 83.33 | 108.50 | 113.00 | 0.00 | - | 1 | 82 | 59.13% |
| MSFT230818C00180000 | 2023-03-20 3:38PM EDT | 2023-08-18 | 95.90 | 109.50 | 113.90 | 0.00 | - | 1 | 74 | 57.33% |
| MSFT230915C00180000 | 2023-03-29 10:55AM EDT | 2023-09-15 | 103.22 | 110.00 | 114.35 | 0.00 | - | 44 | 471 | 54.15% |
| MSFT231020C00180000 | 2023-03-22 3:45PM EDT | 2023-10-20 | 101.40 | 111.00 | 115.60 | 0.00 | - | 1 | 2 | 52.89% |
| MSFT240119C00180000 | 2023-03-31 3:01PM EDT | 2024-01-19 | 115.00 | 113.50 | 118.00 | +3.90 | +3.51% | 1 | 633 | 54.43% |
| MSFT240621C00180000 | 2023-03-23 2:23PM EDT | 2024-06-21 | 109.90 | 117.50 | 122.50 | 0.00 | - | 1 | 570 | 50.99% |
| MSFT241220C00180000 | 2023-03-15 2:31PM EDT | 2024-12-20 | 102.70 | 121.50 | 126.50 | 0.00 | - | - | 152 | 47.77% |
| MSFT250117C00180000 | 2023-03-31 3:51PM EDT | 2025-01-17 | 124.50 | 122.50 | 127.00 | +5.75 | +4.84% | 6 | 1,777 | 47.31% |
| MSFT250620C00180000 | 2023-03-21 12:27PM EDT | 2025-06-20 | 112.65 | 125.50 | 130.00 | 0.00 | - | 3 | 1,252 | 45.60% |
| MSFT251219C00180000 | 2023-03-24 2:27PM EDT | 2025-12-19 | 121.07 | 128.50 | 133.00 | 0.00 | - | 1 | 3 | 43.87% |
Opções de vendapara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406P00180000 | 2023-03-24 3:37PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.09 | 0.00 | - | 259 | 279 | 150.00% |
| MSFT230414P00180000 | 2023-03-27 11:50AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 41 | 92.97% |
| MSFT230421P00180000 | 2023-03-31 2:32PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 1,525 | 67.97% |
| MSFT230428P00180000 | 2023-03-31 3:16PM EDT | 2023-04-28 | 0.02 | 0.00 | 0.18 | -0.07 | -77.78% | 3 | 15 | 69.73% |
| MSFT230519P00180000 | 2023-03-31 3:02PM EDT | 2023-05-19 | 0.07 | 0.08 | 0.23 | -0.03 | -30.00% | 21 | 1,207 | 55.76% |
| MSFT230616P00180000 | 2023-03-31 3:56PM EDT | 2023-06-16 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 21 | 4,188 | 47.27% |
| MSFT230721P00180000 | 2023-03-31 2:00PM EDT | 2023-07-21 | 0.44 | 0.38 | 0.93 | -0.06 | -12.00% | 1 | 924 | 48.29% |
| MSFT230818P00180000 | 2023-03-31 11:44AM EDT | 2023-08-18 | 0.77 | 0.00 | 0.80 | -0.46 | -37.40% | 1 | 958 | 41.99% |
| MSFT230915P00180000 | 2023-03-31 3:55PM EDT | 2023-09-15 | 0.94 | 0.91 | 3.10 | -0.18 | -16.07% | 186 | 1,783 | 51.11% |
| MSFT231020P00180000 | 2023-03-31 3:46PM EDT | 2023-10-20 | 1.30 | 1.23 | 3.40 | -0.14 | -9.72% | 2 | 479 | 47.58% |
| MSFT231117P00180000 | 2023-03-31 1:24PM EDT | 2023-11-17 | 1.76 | 0.00 | 2.60 | -0.12 | -6.38% | 1 | 275 | 41.69% |
| MSFT240119P00180000 | 2023-03-31 3:57PM EDT | 2024-01-19 | 2.32 | 2.00 | 2.40 | -0.13 | -5.31% | 88 | 6,303 | 36.24% |
| MSFT240621P00180000 | 2023-03-31 1:04PM EDT | 2024-06-21 | 4.40 | 2.79 | 4.65 | -0.10 | -2.22% | 2 | 974 | 34.84% |
| MSFT241220P00180000 | 2023-03-30 12:26PM EDT | 2024-12-20 | 6.45 | 5.05 | 7.40 | 0.00 | - | 18 | 380 | 33.87% |
| MSFT250117P00180000 | 2023-03-31 10:49AM EDT | 2025-01-17 | 6.95 | 5.10 | 7.60 | -1.00 | -12.58% | 46 | 2,072 | 33.43% |
| MSFT250620P00180000 | 2023-03-30 9:30AM EDT | 2025-06-20 | 8.90 | 5.75 | 10.25 | 0.00 | - | 10 | 126 | 33.40% |
| MSFT251219P00180000 | 2023-03-31 12:50PM EDT | 2025-12-19 | 10.00 | 7.50 | 12.00 | +0.23 | +2.35% | 15 | 437 | 32.03% |
© 2023 Yahoo. Todos os direitos reservados.
