Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
72,85 +0,04 (+0,05%) OURO
1.958,10 +4,30 (+0,22%) Bitcoin USD
27.090,07 -978,35 (-3,49%)
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:145.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00145000 | 2023-02-02 11:41AM EDT | 2023-04-21 | 115.95 | 109.40 | 112.65 | 0.00 | - | 2 | 362 | 0.00% |
| MSFT230519C00145000 | 2023-02-06 12:41PM EDT | 2023-05-19 | 114.22 | 108.55 | 110.90 | 0.00 | - | - | 2 | 0.00% |
| MSFT230616C00145000 | 2023-03-23 2:33PM EDT | 2023-06-16 | 133.00 | 130.25 | 134.90 | 0.00 | - | 1 | 97 | 77.93% |
| MSFT230818C00145000 | 2023-02-28 4:04PM EDT | 2023-08-18 | 108.10 | 131.75 | 136.30 | 0.00 | - | - | 1 | 69.20% |
| MSFT230915C00145000 | 2023-02-10 2:53PM EDT | 2023-09-15 | 118.85 | 105.60 | 108.20 | 0.00 | - | 2 | 108 | 0.00% |
| MSFT240119C00145000 | 2023-03-23 1:42PM EDT | 2024-01-19 | 139.50 | 134.00 | 138.30 | 0.00 | - | 1 | 594 | 55.91% |
| MSFT240621C00145000 | 2023-03-14 11:13AM EDT | 2024-06-21 | 121.75 | 136.50 | 141.00 | 0.00 | - | 2 | 118 | 51.60% |
| MSFT241220C00145000 | 2023-02-17 12:08PM EDT | 2024-12-20 | 124.42 | 142.00 | 146.50 | 0.00 | - | 2 | 1 | 52.80% |
| MSFT250117C00145000 | 2023-03-17 3:38PM EDT | 2025-01-17 | 142.62 | 139.50 | 144.50 | 0.00 | - | 2 | 170 | 52.05% |
| MSFT250620C00145000 | 2023-03-08 2:11PM EDT | 2025-06-20 | 123.25 | 141.50 | 146.50 | 0.00 | - | 2 | 136 | 49.55% |
| MSFT251219C00145000 | 2023-03-24 9:30AM EDT | 2025-12-19 | 148.99 | 143.50 | 148.00 | 0.00 | - | 1 | 1 | 46.56% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00145000 | 2023-03-17 10:05AM EDT | 2023-04-21 | 0.04 | 0.00 | 0.01 | 0.00 | - | 104 | 1,374 | 73.44% |
| MSFT230519P00145000 | 2023-03-13 3:25PM EDT | 2023-05-19 | 0.12 | 0.01 | 0.12 | 0.00 | - | 2 | 11 | 63.87% |
| MSFT230616P00145000 | 2023-03-27 10:55AM EDT | 2023-06-16 | 0.13 | 0.10 | 0.21 | -0.03 | -18.75% | 2 | 3,757 | 57.13% |
| MSFT230721P00145000 | 2023-03-27 2:40PM EDT | 2023-07-21 | 0.20 | 0.19 | 0.25 | -0.10 | -33.33% | 39 | 188 | 50.00% |
| MSFT230818P00145000 | 2023-03-27 3:55PM EDT | 2023-08-18 | 0.35 | 0.33 | 0.39 | -0.12 | -25.53% | 10 | 28 | 48.66% |
| MSFT230915P00145000 | 2023-03-27 1:58PM EDT | 2023-09-15 | 0.47 | 0.44 | 0.51 | -0.04 | -7.84% | 7 | 385 | 46.39% |
| MSFT231020P00145000 | 2023-03-24 12:18PM EDT | 2023-10-20 | 0.72 | 0.59 | 0.68 | 0.00 | - | 1 | 18 | 44.31% |
| MSFT231117P00145000 | 2023-03-22 3:34PM EDT | 2023-11-17 | 0.63 | 0.52 | 0.96 | 0.00 | - | 2 | 6 | 44.15% |
| MSFT240119P00145000 | 2023-03-27 12:37PM EDT | 2024-01-19 | 1.04 | 0.89 | 1.10 | -0.01 | -0.95% | 39 | 4,583 | 40.21% |
| MSFT240621P00145000 | 2023-03-20 3:41PM EDT | 2024-06-21 | 2.66 | 1.60 | 3.90 | 0.00 | - | 232 | 904 | 43.09% |
| MSFT241220P00145000 | 2023-03-27 11:15AM EDT | 2024-12-20 | 4.60 | 2.19 | 4.45 | +1.49 | +47.91% | 4 | 691 | 37.68% |
| MSFT250117P00145000 | 2023-03-24 3:28PM EDT | 2025-01-17 | 3.65 | 3.55 | 4.55 | 0.00 | - | 51 | 294 | 37.10% |
| MSFT250620P00145000 | 2023-03-23 1:49PM EDT | 2025-06-20 | 4.50 | 4.30 | 5.05 | 0.00 | - | 1 | 162 | 34.39% |
| MSFT251219P00145000 | 2023-03-03 12:23PM EDT | 2025-12-19 | 6.15 | 4.30 | 7.15 | 0.00 | - | 1 | 1 | 34.46% |
© 2023 Yahoo. Todos os direitos reservados.
