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
26.573,83 -66,57 (-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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00420000 | 2023-08-29 2:57PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT231006C00420000 | 2023-09-15 9:31AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 66.11% |
| MSFT231013C00420000 | 2023-09-15 10:58AM EDT | 2023-10-13 | 0.01 | - | 2.13 | 0.00 | - | - | 26 | 79.32% |
| MSFT231020C00420000 | 2023-09-22 11:45AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.06 | 0.00 | - | 210 | 1,522 | 39.26% |
| MSFT231027C00420000 | 2023-09-20 3:12PM EDT | 2023-10-27 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 20 | 37 | 35.06% |
| MSFT231117C00420000 | 2023-09-22 3:51PM EDT | 2023-11-17 | 0.11 | 0.11 | 0.15 | -0.04 | -26.67% | 4 | 472 | 30.91% |
| MSFT231215C00420000 | 2023-09-22 2:22PM EDT | 2023-12-15 | 0.27 | 0.26 | 0.31 | -0.06 | -18.18% | 10 | 662 | 27.86% |
| MSFT240119C00420000 | 2023-09-22 3:47PM EDT | 2024-01-19 | 0.61 | 0.60 | 0.66 | -0.10 | -14.08% | 6 | 2,594 | 26.38% |
| MSFT240216C00420000 | 2023-09-22 12:38PM EDT | 2024-02-16 | 1.25 | 1.06 | 1.21 | -0.24 | -16.11% | 24 | 280 | 26.56% |
| MSFT240315C00420000 | 2023-09-21 12:44PM EDT | 2024-03-15 | 1.90 | 1.62 | 1.73 | 0.00 | - | 4 | 712 | 26.23% |
| MSFT240419C00420000 | 2023-09-22 11:52AM EDT | 2024-04-19 | 2.63 | 2.46 | 2.59 | -1.19 | -31.15% | 35 | 13 | 26.27% |
| MSFT240621C00420000 | 2023-09-22 12:50PM EDT | 2024-06-21 | 4.85 | 4.50 | 4.75 | -0.25 | -4.90% | 15 | 2,061 | 27.06% |
| MSFT240920C00420000 | 2023-09-22 3:56PM EDT | 2024-09-20 | 8.00 | 7.90 | 8.20 | -1.15 | -12.57% | 1 | 570 | 27.82% |
| MSFT241220C00420000 | 2023-09-21 1:38PM EDT | 2024-12-20 | 13.76 | 11.15 | 12.85 | 0.00 | - | 1 | 1,958 | 29.35% |
| MSFT250117C00420000 | 2023-09-22 9:35AM EDT | 2025-01-17 | 13.95 | 13.15 | 13.60 | -0.61 | -4.19% | 1 | 3,237 | 29.13% |
| MSFT250620C00420000 | 2023-09-21 1:10PM EDT | 2025-06-20 | 22.00 | 19.60 | 22.45 | 0.00 | - | 1 | 347 | 31.58% |
| MSFT251219C00420000 | 2023-09-21 2:51PM EDT | 2025-12-19 | 29.50 | 25.55 | 30.00 | 0.00 | - | 11 | 572 | 32.17% |
| MSFT260116C00420000 | 2023-09-22 2:37PM EDT | 2026-01-16 | 28.73 | 26.90 | 30.40 | -1.52 | -5.02% | 10 | 33 | 31.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00420000 | 2023-08-25 12:11PM EDT | 2023-10-06 | 99.52 | 101.00 | 104.35 | 0.00 | - | 112 | 0 | 88.16% |
| MSFT231020P00420000 | 2023-07-27 1:19PM EDT | 2023-10-20 | 84.44 | 95.55 | 98.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00420000 | 2023-08-04 3:09PM EDT | 2023-11-17 | 91.99 | 90.55 | 93.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00420000 | 2023-08-21 3:54PM EDT | 2023-12-15 | 97.34 | 97.20 | 100.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00420000 | 2023-08-03 2:52PM EDT | 2024-01-19 | 91.82 | 90.55 | 93.45 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240216P00420000 | 2023-09-12 10:47AM EDT | 2024-02-16 | 85.85 | 101.40 | 105.20 | 0.00 | - | 10 | 0 | 30.29% |
| MSFT240315P00420000 | 2023-08-16 2:51PM EDT | 2024-03-15 | 99.15 | 88.55 | 90.55 | 0.00 | - | 239 | 1 | 0.00% |
| MSFT240419P00420000 | 2023-09-12 10:41AM EDT | 2024-04-19 | 85.64 | 101.00 | 105.20 | 0.00 | - | - | - | 25.36% |
| MSFT240621P00420000 | 2023-09-14 11:02AM EDT | 2024-06-21 | 79.73 | 101.00 | 105.25 | 0.00 | - | 520 | 1 | 22.38% |
| MSFT240920P00420000 | 2023-09-13 3:40PM EDT | 2024-09-20 | 84.70 | 100.95 | 105.25 | 0.00 | - | 14 | 26 | 19.40% |
| MSFT241220P00420000 | 2023-09-20 12:51PM EDT | 2024-12-20 | 94.01 | 100.50 | 105.50 | 0.00 | - | 2 | 1 | 17.80% |
| MSFT250117P00420000 | 2023-08-30 1:35PM EDT | 2025-01-17 | 92.87 | 101.00 | 105.50 | 0.00 | - | 1 | 46 | 17.28% |
| MSFT250620P00420000 | 2023-06-15 10:22AM EDT | 2025-06-20 | 82.68 | 82.90 | 86.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT251219P00420000 | 2023-07-17 12:41PM EDT | 2025-12-19 | 86.68 | 101.50 | 106.00 | 0.00 | - | 1 | 35 | 13.91% |
© 2023 Yahoo. Todos os direitos reservados.
