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
38.789,10 +841,64 (+2,22%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00490000 | 2023-11-21 10:08AM EST | 2023-12-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 442 | 46.88% |
| MSFT240119C00490000 | 2023-12-01 12:33PM EST | 2024-01-19 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 10 | 839 | 28.42% |
| MSFT240216C00490000 | 2023-12-01 11:12AM EST | 2024-02-16 | 0.23 | 0.23 | 0.27 | -0.13 | -36.11% | 20 | 201 | 26.81% |
| MSFT240315C00490000 | 2023-11-29 12:11PM EST | 2024-03-15 | 0.54 | 0.42 | 0.48 | 0.00 | - | 3 | 1,185 | 24.99% |
| MSFT240419C00490000 | 2023-12-01 10:53AM EST | 2024-04-19 | 0.73 | 0.79 | 0.87 | -0.25 | -25.51% | 4 | 411 | 23.91% |
| MSFT240517C00490000 | 2023-11-28 10:44AM EST | 2024-05-17 | 1.36 | 1.41 | 1.57 | -0.75 | -35.55% | 1 | 141 | 24.45% |
| MSFT240621C00490000 | 2023-12-01 10:26AM EST | 2024-06-21 | 2.08 | 2.15 | 2.26 | -0.35 | -14.40% | 40 | 998 | 24.07% |
| MSFT240920C00490000 | 2023-11-28 9:48AM EST | 2024-09-20 | 6.50 | 5.10 | 5.30 | 0.00 | - | 6 | 330 | 24.87% |
| MSFT241220C00490000 | 2023-12-01 10:03AM EST | 2024-12-20 | 9.20 | 8.65 | 9.60 | -0.55 | -5.64% | 26 | 474 | 26.22% |
| MSFT250117C00490000 | 2023-11-29 12:21PM EST | 2025-01-17 | 11.19 | 10.10 | 10.40 | 0.00 | - | 2 | 401 | 26.04% |
| MSFT250620C00490000 | 2023-12-01 10:48AM EST | 2025-06-20 | 16.47 | 15.35 | 17.80 | -1.58 | -8.75% | 2 | 58 | 27.37% |
| MSFT251219C00490000 | 2023-11-30 3:43PM EST | 2025-12-19 | 25.25 | 23.55 | 26.30 | -0.78 | -3.00% | 1 | 177 | 28.39% |
| MSFT260116C00490000 | 2023-11-27 12:07PM EST | 2026-01-16 | 27.55 | 25.20 | 27.55 | 0.00 | - | 13 | 205 | 28.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00490000 | 2023-10-18 1:20PM EST | 2023-12-15 | 158.47 | 119.30 | 121.55 | 0.00 | - | 2 | 0 | 111.71% |
| MSFT240119P00490000 | 2023-11-20 10:42AM EST | 2024-01-19 | 117.42 | 114.00 | 116.90 | 0.00 | - | 2 | 0 | 44.34% |
| MSFT240216P00490000 | 2023-11-21 3:38PM EST | 2024-02-16 | 117.92 | 113.90 | 116.90 | 0.00 | - | 1 | 0 | 35.38% |
| MSFT240315P00490000 | 2023-11-15 12:27PM EST | 2024-03-15 | 120.74 | 113.95 | 116.80 | 0.00 | - | 2 | 0 | 29.88% |
| MSFT240419P00490000 | 2023-11-21 3:33PM EST | 2024-04-19 | 117.65 | 113.85 | 116.95 | 0.00 | - | 2 | 0 | 26.45% |
| MSFT240621P00490000 | 2023-07-26 11:50AM EST | 2024-06-21 | 155.19 | 164.75 | 169.05 | 0.00 | - | 2 | 0 | 78.23% |
| MSFT240920P00490000 | 2023-07-13 10:01AM EST | 2024-09-20 | 149.45 | 167.00 | 172.00 | 0.00 | - | - | 0 | 66.97% |
| MSFT250117P00490000 | 2023-11-15 1:51PM EST | 2025-01-17 | 120.10 | 113.50 | 117.95 | 0.00 | - | 4 | 0 | 17.29% |
| MSFT260116P00490000 | 2023-11-14 9:33AM EST | 2026-01-16 | 121.08 | 115.15 | 119.00 | 0.00 | - | 1 | 49 | 13.78% |
© 2023 Yahoo. Todos os direitos reservados.