Mercado fechará em 12 mins
BOVESPA
126.785,04 -308,53 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.466,08 +73,07 (+0,13%) PETROLEO CRU
71,36 +0,13 (+0,18%) OURO
1.996,00 -18,50 (-0,92%) Bitcoin USD
40.642,34 -3.120,23 (-7,13%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:48PM EST. Mercado aberto.
Preço de exercício:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00325000 | 2023-12-11 12:45PM EST | 2023-12-15 | 43.97 | 45.15 | 45.55 | -5.38 | -10.90% | 113 | 8,211 | 67.19% |
| MSFT231222C00325000 | 2023-12-11 12:45PM EST | 2023-12-22 | 44.41 | 45.70 | 46.45 | -4.29 | -8.81% | 20 | 40 | 52.17% |
| MSFT231229C00325000 | 2023-12-08 10:12AM EST | 2023-12-29 | 48.40 | 45.95 | 46.35 | 0.00 | - | 1 | 66 | 43.58% |
| MSFT240105C00325000 | 2023-12-08 12:21PM EST | 2024-01-05 | 49.40 | 46.40 | 47.80 | 0.00 | - | 1 | 2 | 45.12% |
| MSFT240119C00325000 | 2023-12-11 2:00PM EST | 2024-01-19 | 47.26 | 47.50 | 47.85 | -4.01 | -7.82% | 27 | 6,894 | 36.56% |
| MSFT240216C00325000 | 2023-12-11 9:44AM EST | 2024-02-16 | 50.10 | 50.70 | 51.45 | -4.75 | -8.66% | 2 | 1,725 | 37.29% |
| MSFT240315C00325000 | 2023-12-11 10:34AM EST | 2024-03-15 | 51.20 | 53.10 | 53.45 | -5.22 | -9.25% | 4 | 3,677 | 35.15% |
| MSFT240419C00325000 | 2023-12-08 3:53PM EST | 2024-04-19 | 54.51 | 56.00 | 56.60 | -5.49 | -9.15% | 2 | 295 | 34.85% |
| MSFT240517C00325000 | 2023-12-05 10:06AM EST | 2024-05-17 | 59.95 | 58.90 | 59.30 | 0.00 | - | 1 | 53 | 35.17% |
| MSFT240621C00325000 | 2023-12-11 12:12PM EST | 2024-06-21 | 60.70 | 61.40 | 61.80 | -0.58 | -0.95% | 1 | 1,503 | 34.71% |
| MSFT240719C00325000 | 2023-12-08 10:35AM EST | 2024-07-19 | 65.51 | 62.75 | 63.90 | 0.00 | - | 1 | 11 | 34.67% |
| MSFT240920C00325000 | 2023-12-07 3:09PM EST | 2024-09-20 | 69.05 | 67.50 | 68.75 | 0.00 | - | 2 | 262 | 35.02% |
| MSFT241220C00325000 | 2023-12-11 2:20PM EST | 2024-12-20 | 74.68 | 74.60 | 75.40 | +3.75 | +5.29% | 1 | 412 | 35.67% |
| MSFT250117C00325000 | 2023-12-08 10:21AM EST | 2025-01-17 | 79.06 | 76.00 | 77.15 | 0.00 | - | 1 | 874 | 35.71% |
| MSFT250620C00325000 | 2023-12-11 9:56AM EST | 2025-06-20 | 84.00 | 83.85 | 85.70 | -1.00 | -1.18% | 1 | 499 | 35.75% |
| MSFT251219C00325000 | 2023-12-08 3:32PM EST | 2025-12-19 | 96.64 | 92.50 | 95.30 | 0.00 | - | 22 | 477 | 36.24% |
| MSFT260116C00325000 | 2023-12-11 1:18PM EST | 2026-01-16 | 93.51 | 93.25 | 96.10 | -2.41 | -2.51% | 7 | 158 | 36.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00325000 | 2023-12-11 2:07PM EST | 2023-12-15 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 212 | 11,583 | 44.73% |
| MSFT231222P00325000 | 2023-12-11 12:33PM EST | 2023-12-22 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 94 | 685 | 31.93% |
| MSFT231229P00325000 | 2023-12-11 12:28PM EST | 2023-12-29 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 22 | 487 | 27.54% |
| MSFT240105P00325000 | 2023-12-11 1:42PM EST | 2024-01-05 | 0.26 | 0.26 | 0.28 | +0.01 | +4.00% | 24 | 876 | 25.78% |
| MSFT240112P00325000 | 2023-12-11 2:02PM EST | 2024-01-12 | 0.45 | 0.44 | 0.47 | +0.04 | +9.76% | 20 | 34 | 25.15% |
| MSFT240119P00325000 | 2023-12-11 1:39PM EST | 2024-01-19 | 0.67 | 0.64 | 0.66 | +0.07 | +11.67% | 69 | 9,526 | 24.45% |
| MSFT240126P00325000 | 2023-12-11 10:51AM EST | 2024-01-26 | 1.55 | 0.73 | 2.01 | -0.13 | -7.74% | 10 | 10 | 29.64% |
| MSFT240216P00325000 | 2023-12-11 2:04PM EST | 2024-02-16 | 2.78 | 2.69 | 2.74 | +0.41 | +17.30% | 47 | 1,784 | 27.04% |
| MSFT240315P00325000 | 2023-12-11 9:57AM EST | 2024-03-15 | 4.16 | 3.80 | 3.90 | +0.69 | +19.88% | 22 | 2,123 | 25.58% |
| MSFT240419P00325000 | 2023-12-11 1:45PM EST | 2024-04-19 | 5.35 | 5.25 | 5.40 | +0.50 | +10.31% | 25 | 1,058 | 24.69% |
| MSFT240517P00325000 | 2023-12-11 1:41PM EST | 2024-05-17 | 7.30 | 7.20 | 7.30 | +0.50 | +7.35% | 400 | 289 | 25.33% |
| MSFT240621P00325000 | 2023-12-11 1:58PM EST | 2024-06-21 | 8.61 | 8.50 | 8.65 | +0.56 | +6.96% | 2 | 2,025 | 24.71% |
| MSFT240719P00325000 | 2023-12-08 2:32PM EST | 2024-07-19 | 10.15 | 9.40 | 9.55 | +1.16 | +12.90% | 1 | 52 | 24.17% |
| MSFT240920P00325000 | 2023-12-11 1:55PM EST | 2024-09-20 | 12.30 | 12.10 | 12.30 | -0.75 | -5.75% | 4 | 1,413 | 24.12% |
| MSFT241220P00325000 | 2023-12-08 1:02PM EST | 2024-12-20 | 15.22 | 14.90 | 15.80 | 0.00 | - | 2 | 205 | 23.95% |
| MSFT250117P00325000 | 2023-12-11 9:30AM EST | 2025-01-17 | 17.00 | 16.30 | 16.50 | +0.85 | +5.26% | 1 | 1,382 | 23.66% |
| MSFT250620P00325000 | 2023-12-05 9:56AM EST | 2025-06-20 | 20.35 | 20.60 | 21.75 | 0.00 | - | 5 | 327 | 23.61% |
| MSFT251219P00325000 | 2023-12-07 1:11PM EST | 2025-12-19 | 26.00 | 24.65 | 26.55 | 0.00 | - | 1 | 380 | 23.20% |
| MSFT260116P00325000 | 2023-12-11 12:52PM EST | 2026-01-16 | 26.48 | 24.65 | 27.70 | -0.62 | -2.29% | 58 | 213 | 23.40% |
© 2023 Yahoo. Todos os direitos reservados.