Mercado fechará em 4 h 37 min
BOVESPA
97.995,49 +69,15 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.454,50 -373,43 (-0,71%) PETROLEO CRU
68,27 -1,69 (-2,42%) OURO
1.995,90 0,00 (0,00%) Bitcoin USD
27.937,34 -607,89 (-2,13%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:23AM EDT. Mercado aberto.
Preço de exercício:195.00
Opções de comprapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00195000 | 2023-03-01 11:22AM EDT | 2023-03-24 | 53.55 | 82.70 | 85.30 | 0.00 | - | - | 9 | 458.20% |
| MSFT230331C00195000 | 2023-03-01 11:13AM EDT | 2023-03-31 | 53.96 | 82.65 | 85.65 | 0.00 | - | 1 | 24 | 165.14% |
| MSFT230406C00195000 | 2023-03-08 1:48PM EDT | 2023-04-06 | 58.65 | 83.45 | 86.05 | 0.00 | - | - | 13 | 133.59% |
| MSFT230421C00195000 | 2023-03-22 9:52AM EDT | 2023-04-21 | 79.50 | 84.45 | 87.30 | 0.00 | - | 1 | 229 | 102.64% |
| MSFT230616C00195000 | 2023-03-21 9:55AM EDT | 2023-06-16 | 81.66 | 85.70 | 88.05 | 0.00 | - | 1 | 159 | 64.44% |
| MSFT230721C00195000 | 2023-02-24 3:17PM EDT | 2023-07-21 | 60.32 | 86.40 | 89.75 | 0.00 | - | 12 | 18 | 58.37% |
| MSFT230818C00195000 | 2023-03-16 1:46PM EDT | 2023-08-18 | 85.79 | 88.85 | 90.20 | 0.00 | - | 2 | 10 | 56.71% |
| MSFT230915C00195000 | 2023-03-17 2:48PM EDT | 2023-09-15 | 88.96 | 88.60 | 91.35 | 0.00 | - | 4 | 61 | 53.14% |
| MSFT231020C00195000 | 2023-03-23 10:29AM EDT | 2023-10-20 | 90.09 | 90.15 | 93.25 | 0.00 | - | 20 | 20 | 52.33% |
| MSFT240119C00195000 | 2023-03-21 11:37AM EDT | 2024-01-19 | 86.65 | 92.25 | 95.80 | 0.00 | - | 4 | 246 | 50.70% |
| MSFT240621C00195000 | 2023-03-17 1:18PM EDT | 2024-06-21 | 100.71 | 97.20 | 100.30 | 0.00 | - | 1 | 202 | 47.03% |
| MSFT241220C00195000 | 2023-03-15 12:32PM EDT | 2024-12-20 | 88.33 | 102.25 | 105.35 | 0.00 | - | - | 3 | 44.97% |
| MSFT250117C00195000 | 2023-03-23 12:59PM EDT | 2025-01-17 | 104.77 | 103.30 | 106.10 | 0.00 | - | 1 | 1,052 | 44.76% |
| MSFT250620C00195000 | 2023-03-23 11:29AM EDT | 2025-06-20 | 108.50 | 106.05 | 109.35 | 0.00 | - | 2 | 348 | 43.21% |
| MSFT251219C00195000 | 2023-03-22 1:59PM EDT | 2025-12-19 | 111.11 | 108.00 | 113.00 | 0.00 | - | 1 | 7 | 41.97% |
Opções de vendapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00195000 | 2023-03-16 12:31PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 212.50% |
| MSFT230331P00195000 | 2023-03-22 3:52PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 163 | 84.38% |
| MSFT230406P00195000 | 2023-03-22 11:53AM EDT | 2023-04-06 | 0.02 | 0.01 | 0.10 | 0.00 | - | 9 | 156 | 70.51% |
| MSFT230414P00195000 | 2023-03-23 2:27PM EDT | 2023-04-14 | 0.06 | 0.01 | 0.17 | 0.00 | - | 52 | 454 | 59.57% |
| MSFT230421P00195000 | 2023-03-24 10:50AM EDT | 2023-04-21 | 0.12 | 0.07 | 0.15 | +0.04 | +50.00% | 115 | 6,091 | 53.13% |
| MSFT230428P00195000 | 2023-03-22 10:14AM EDT | 2023-04-28 | 0.28 | 0.24 | 0.28 | 0.00 | - | 17 | 105 | 53.61% |
| MSFT230519P00195000 | 2023-03-24 10:56AM EDT | 2023-05-19 | 0.60 | 0.57 | 0.60 | +0.12 | +25.00% | 4 | 1,437 | 48.83% |
| MSFT230616P00195000 | 2023-03-24 10:23AM EDT | 2023-06-16 | 1.14 | 1.05 | 1.09 | +0.10 | +9.62% | 12 | 2,427 | 44.81% |
| MSFT230721P00195000 | 2023-03-23 1:52PM EDT | 2023-07-21 | 1.55 | 1.49 | 1.52 | +0.27 | +21.09% | 16 | 1,514 | 40.50% |
| MSFT230818P00195000 | 2023-03-23 1:19PM EDT | 2023-08-18 | 1.86 | 2.14 | 2.18 | 0.00 | - | 15 | 1,051 | 39.70% |
| MSFT230915P00195000 | 2023-03-23 1:22PM EDT | 2023-09-15 | 2.30 | 2.60 | 2.66 | 0.00 | - | 16 | 1,213 | 38.29% |
| MSFT231020P00195000 | 2023-03-24 9:38AM EDT | 2023-10-20 | 3.45 | 3.20 | 3.25 | +0.25 | +7.81% | 1 | 414 | 36.91% |
| MSFT231117P00195000 | 2023-03-23 3:40PM EDT | 2023-11-17 | 3.80 | 3.60 | 3.90 | 0.00 | - | 1 | 12 | 36.53% |
| MSFT240119P00195000 | 2023-03-23 2:24PM EDT | 2024-01-19 | 4.40 | 4.45 | 4.95 | 0.00 | - | 2 | 9,385 | 34.93% |
| MSFT240621P00195000 | 2023-03-21 10:03AM EDT | 2024-06-21 | 8.00 | 6.50 | 8.20 | 0.00 | - | 1 | 588 | 33.76% |
| MSFT241220P00195000 | 2023-03-24 10:04AM EDT | 2024-12-20 | 10.02 | 8.40 | 10.50 | +0.07 | +0.70% | 2 | 272 | 31.38% |
| MSFT250117P00195000 | 2023-03-23 12:17PM EDT | 2025-01-17 | 10.00 | 10.00 | 11.95 | 0.00 | - | 4 | 1,782 | 32.38% |
| MSFT250620P00195000 | 2023-03-22 2:21PM EDT | 2025-06-20 | 11.70 | 11.00 | 14.15 | 0.00 | - | 1 | 43 | 31.38% |
| MSFT251219P00195000 | 2023-03-20 1:10PM EDT | 2025-12-19 | 14.55 | 13.00 | 15.45 | 0.00 | - | 166 | 222 | 29.53% |
© 2023 Yahoo. Todos os direitos reservados.
