Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
38.768,46 +820,23 (+2,16%)
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:465.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00465000 | 2023-11-21 12:03PM EST | 2023-12-08 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 82 | 59.96% |
| MSFT231215C00465000 | 2023-11-30 2:53PM EST | 2023-12-15 | 0.01 | 0.00 | 0.32 | 0.00 | - | 22 | 297 | 53.76% |
| MSFT231222C00465000 | 2023-11-30 3:56PM EST | 2023-12-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 308 | 31.64% |
| MSFT231229C00465000 | 2023-11-30 3:53PM EST | 2023-12-29 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 144 | 28.52% |
| MSFT240119C00465000 | 2023-11-30 11:48AM EST | 2024-01-19 | 0.16 | 0.11 | 0.14 | 0.00 | - | 5 | 651 | 25.59% |
| MSFT240216C00465000 | 2023-12-01 3:39PM EST | 2024-02-16 | 0.57 | 0.51 | 0.58 | -0.08 | -12.31% | 62 | 1,509 | 25.22% |
| MSFT240315C00465000 | 2023-12-01 10:02AM EST | 2024-03-15 | 0.84 | 0.91 | 0.99 | -0.24 | -22.22% | 46 | 489 | 23.83% |
| MSFT240419C00465000 | 2023-11-29 3:22PM EST | 2024-04-19 | 2.16 | 1.63 | 1.77 | 0.00 | - | 13 | 175 | 23.32% |
| MSFT240517C00465000 | 2023-11-29 2:29PM EST | 2024-05-17 | 3.70 | 2.87 | 3.10 | 0.00 | - | 8 | 169 | 24.42% |
| MSFT240621C00465000 | 2023-12-01 3:27PM EST | 2024-06-21 | 4.20 | 4.00 | 4.30 | -0.40 | -8.70% | 8 | 1,397 | 24.33% |
| MSFT240920C00465000 | 2023-11-30 3:40PM EST | 2024-09-20 | 8.66 | 8.40 | 8.70 | -0.49 | -5.36% | 1 | 116 | 25.41% |
| MSFT250117C00465000 | 2023-11-29 11:25AM EST | 2025-01-17 | 16.20 | 14.80 | 15.20 | 0.00 | - | 1 | 409 | 26.74% |
| MSFT250620C00465000 | 2023-11-21 12:06PM EST | 2025-06-20 | 23.25 | 21.35 | 23.55 | 0.00 | - | 1 | 46 | 27.98% |
| MSFT251219C00465000 | 2023-11-29 2:26PM EST | 2025-12-19 | 34.12 | 30.20 | 33.10 | 0.00 | - | 1 | 118 | 29.13% |
| MSFT260116C00465000 | 2023-11-16 12:35PM EST | 2026-01-16 | 33.91 | 31.60 | 34.40 | 0.00 | - | 27 | 59 | 29.22% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00465000 | 2023-11-29 11:14AM EST | 2023-12-08 | 85.88 | 89.80 | 92.05 | 0.00 | - | 4 | 0 | 79.79% |
| MSFT231215P00465000 | 2023-11-16 2:25PM EST | 2023-12-15 | 89.40 | 89.05 | 92.00 | 0.00 | - | 107 | 0 | 71.22% |
| MSFT231222P00465000 | 2023-11-21 2:36PM EST | 2023-12-22 | 93.38 | 89.45 | 91.80 | 0.00 | - | 7 | 0 | 56.42% |
| MSFT231229P00465000 | 2023-11-27 1:53PM EST | 2023-12-29 | 85.86 | 89.40 | 91.85 | 0.00 | - | 2 | 0 | 49.26% |
| MSFT240119P00465000 | 2023-11-27 1:54PM EST | 2024-01-19 | 85.39 | 89.80 | 91.35 | 0.00 | - | 4 | 0 | 34.00% |
| MSFT240216P00465000 | 2023-07-26 2:22PM EST | 2024-02-16 | 131.20 | 139.95 | 143.90 | 0.00 | - | 12 | 0 | 118.26% |
| MSFT240315P00465000 | 2023-11-22 9:30AM EST | 2024-03-15 | 87.12 | 89.70 | 91.95 | 0.00 | - | 1 | 1 | 25.86% |
| MSFT240621P00465000 | 2023-11-29 3:43PM EST | 2024-06-21 | 86.00 | 88.60 | 92.45 | 0.00 | - | 1 | 0 | 19.89% |
| MSFT240920P00465000 | 2023-07-28 11:11AM EST | 2024-09-20 | 126.21 | 139.50 | 144.50 | 0.00 | - | 1 | 0 | 60.59% |
© 2023 Yahoo. Todos os direitos reservados.