Mercado abrirá em 6 h 10 min
BOVESPA
100.922,89 -1.058,64 (-1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.925,61 -580,09 (-1,10%) PETROLEO CRU
66,87 -0,77 (-1,14%) OURO
1.977,00 -5,80 (-0,29%) Bitcoin USD
27.761,87 +183,77 (+0,67%)
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:140.00
Opções de comprapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00140000 | 2023-03-17 9:50AM EDT | 2023-04-21 | 139.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230519C00140000 | 2023-03-20 1:36PM EDT | 2023-05-19 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00140000 | 2023-03-16 3:24PM EDT | 2023-06-16 | 137.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230818C00140000 | 2023-03-17 9:43AM EDT | 2023-08-18 | 140.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00140000 | 2022-12-14 3:46PM EDT | 2023-09-15 | 121.31 | 101.25 | 105.00 | 0.00 | - | 4 | 315 | 0.00% |
| MSFT240119C00140000 | 2023-03-20 12:22PM EDT | 2024-01-19 | 135.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00140000 | 2023-02-28 2:23PM EDT | 2024-06-21 | 120.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00140000 | 2023-02-16 4:29PM EDT | 2025-01-17 | 134.90 | 146.55 | 151.50 | 0.00 | - | 3 | 35 | 58.86% |
| MSFT250620C00140000 | 2023-02-24 2:26PM EDT | 2025-06-20 | 124.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00140000 | 2023-03-13 10:50AM EDT | 2025-12-19 | 127.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00140000 | 2023-03-17 10:04AM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MSFT230519P00140000 | 2023-03-13 11:12AM EDT | 2023-05-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230616P00140000 | 2023-03-20 11:50AM EDT | 2023-06-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230721P00140000 | 2023-03-15 9:30AM EDT | 2023-07-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MSFT230818P00140000 | 2023-03-20 2:34PM EDT | 2023-08-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230915P00140000 | 2023-03-20 10:30AM EDT | 2023-09-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT231020P00140000 | 2023-03-17 12:30PM EDT | 2023-10-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSFT231117P00140000 | 2023-03-17 2:26PM EDT | 2023-11-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240119P00140000 | 2023-03-20 3:59PM EDT | 2024-01-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,660 | 0 | 12.50% |
| MSFT240621P00140000 | 2023-03-20 3:41PM EDT | 2024-06-21 | 2.18 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| MSFT241220P00140000 | 2023-03-20 3:58PM EDT | 2024-12-20 | 3.44 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 12.50% |
| MSFT250117P00140000 | 2023-03-20 1:43PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| MSFT250620P00140000 | 2023-03-06 1:02PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00140000 | 2023-03-20 12:14PM EDT | 2025-12-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. Todos os direitos reservados.
