Mercado abrirá em 7 h 3 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
71,67 +0,44 (+0,62%) OURO
2.014,90 +0,40 (+0,02%) Bitcoin USD
41.972,77 -1.945,30 (-4,43%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00480000 | 2023-12-07 10:17AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT231229C00480000 | 2023-12-08 1:18PM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240119C00480000 | 2023-12-08 3:18PM EST | 2024-01-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240216C00480000 | 2023-12-08 9:58AM EST | 2024-02-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240315C00480000 | 2023-12-08 12:09PM EST | 2024-03-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240419C00480000 | 2023-12-05 10:50AM EST | 2024-04-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT240517C00480000 | 2023-12-04 10:34AM EST | 2024-05-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240621C00480000 | 2023-12-08 3:45PM EST | 2024-06-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT240719C00480000 | 2023-11-30 9:30AM EST | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT240920C00480000 | 2023-12-08 3:15PM EST | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00480000 | 2023-12-05 1:27PM EST | 2024-12-20 | 10.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT250117C00480000 | 2023-12-08 2:30PM EST | 2025-01-17 | 11.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620C00480000 | 2023-12-05 9:36AM EST | 2025-06-20 | 16.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT251219C00480000 | 2023-12-04 3:29PM EST | 2025-12-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00480000 | 2023-12-06 12:14PM EST | 2026-01-16 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00480000 | 2023-11-20 10:40AM EST | 2023-12-15 | 107.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240119P00480000 | 2023-11-16 11:19AM EST | 2024-01-19 | 106.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MSFT240216P00480000 | 2023-11-29 3:39PM EST | 2024-02-16 | 101.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240315P00480000 | 2023-11-27 2:59PM EST | 2024-03-15 | 101.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240419P00480000 | 2023-10-12 11:46AM EST | 2024-04-19 | 147.47 | 109.50 | 112.45 | 0.00 | - | 15 | 0 | 36.14% |
| MSFT240621P00480000 | 2023-09-14 9:57AM EST | 2024-06-21 | 140.10 | 150.00 | 154.30 | 0.00 | - | 82 | 0 | 72.65% |
| MSFT240920P00480000 | 2023-11-30 10:52AM EST | 2024-09-20 | 102.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00480000 | 2023-11-30 11:06AM EST | 2025-01-17 | 102.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00480000 | 2023-07-27 9:51AM EST | 2025-12-19 | 144.80 | 154.50 | 159.50 | 0.00 | - | - | 0 | 40.75% |
| MSFT260116P00480000 | 2023-12-05 9:31AM EST | 2026-01-16 | 115.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.