Mercado abrirá em 6 h 54 min
BOVESPA
127.093,57 +1.083,57 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,79 (-0,12%) PETROLEO CRU
71,73 +0,50 (+0,70%) OURO
2.014,60 +0,10 (+0,00%) Bitcoin USD
42.035,50 -1.862,24 (-4,24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:215.00
Opções de comprapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00215000 | 2023-11-29 12:39PM EST | 2023-12-15 | 163.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00215000 | 2023-12-04 10:03AM EST | 2024-01-19 | 152.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240216C00215000 | 2023-11-14 10:52AM EST | 2024-02-16 | 158.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315C00215000 | 2023-09-25 12:53PM EST | 2024-03-15 | 106.47 | 127.90 | 131.25 | 0.00 | - | 2 | 26 | 0.00% |
| MSFT240621C00215000 | 2023-11-15 9:41AM EST | 2024-06-21 | 162.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00215000 | 2023-08-18 2:27PM EST | 2024-09-20 | 116.32 | 126.80 | 130.40 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220C00215000 | 2023-11-07 10:52AM EST | 2024-12-20 | 158.37 | 165.55 | 167.75 | 0.00 | - | 1 | 74 | 49.61% |
| MSFT250117C00215000 | 2023-11-27 12:02PM EST | 2025-01-17 | 176.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00215000 | 2023-09-08 1:15PM EST | 2025-06-20 | 141.55 | 132.00 | 136.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT251219C00215000 | 2023-11-29 12:06PM EST | 2025-12-19 | 181.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00215000 | 2023-11-17 12:35PM EST | 2026-01-16 | 178.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00215000 | 2023-12-08 1:56PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 50.00% |
| MSFT231222P00215000 | 2023-12-08 9:36AM EST | 2023-12-22 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| MSFT240119P00215000 | 2023-12-08 10:54AM EST | 2024-01-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSFT240216P00215000 | 2023-11-28 11:47AM EST | 2024-02-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| MSFT240315P00215000 | 2023-12-04 10:22AM EST | 2024-03-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240419P00215000 | 2023-12-01 1:01PM EST | 2024-04-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240517P00215000 | 2023-11-30 11:15AM EST | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00215000 | 2023-12-08 12:15PM EST | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MSFT240920P00215000 | 2023-12-04 3:47PM EST | 2024-09-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00215000 | 2023-10-30 9:23AM EST | 2024-12-20 | 4.68 | 0.00 | 0.00 | 0.00 | - | 26 | 364 | 12.50% |
| MSFT250117P00215000 | 2023-11-30 9:30AM EST | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00215000 | 2023-11-10 2:51PM EST | 2025-06-20 | 4.15 | 1.50 | 5.00 | 0.00 | - | 60 | 159 | 33.63% |
| MSFT251219P00215000 | 2023-11-28 1:48PM EST | 2025-12-19 | 4.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT260116P00215000 | 2023-12-08 9:35AM EST | 2026-01-16 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. Todos os direitos reservados.