Mercado fechará em 2 h 5 min
BOVESPA
98.535,52 -1.685,11 (-1,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.852,59 +302,19 (+0,58%) PETROLEO CRU
70,29 -0,61 (-0,86%) OURO
1.998,00 +48,40 (+2,48%) Bitcoin USD
28.263,55 -137,55 (-0,48%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:55PM EDT. Mercado aberto.
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00150000 | 2023-03-22 3:21PM EDT | 2023-03-24 | 128.25 | 129.25 | 129.55 | 0.00 | - | 8 | 28 | 400.39% |
| MSFT230406C00150000 | 2023-03-07 12:28PM EDT | 2023-04-06 | 106.00 | 129.50 | 130.55 | 0.00 | - | - | 2 | 170.80% |
| MSFT230421C00150000 | 2023-03-22 10:46AM EDT | 2023-04-21 | 127.15 | 129.75 | 130.90 | 0.00 | - | 6 | 38 | 126.78% |
| MSFT230519C00150000 | 2023-03-14 3:57PM EDT | 2023-05-19 | 112.00 | 129.05 | 130.90 | 0.00 | - | 4 | 25 | 86.04% |
| MSFT230616C00150000 | 2023-03-23 11:07AM EDT | 2023-06-16 | 131.71 | 129.75 | 131.80 | +4.81 | +3.79% | 1 | 425 | 79.42% |
| MSFT230721C00150000 | 2023-01-17 4:33PM EDT | 2023-07-21 | 93.65 | 114.60 | 116.25 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230915C00150000 | 2023-03-17 10:02AM EDT | 2023-09-15 | 135.05 | 131.10 | 133.30 | 0.00 | - | 10 | 367 | 63.27% |
| MSFT240119C00150000 | 2023-03-17 11:04AM EDT | 2024-01-19 | 134.65 | 132.70 | 135.90 | 0.00 | - | 2 | 1,104 | 55.25% |
| MSFT240621C00150000 | 2023-03-23 11:05AM EDT | 2024-06-21 | 138.21 | 135.25 | 138.75 | +3.21 | +2.38% | 3 | 413 | 50.97% |
| MSFT250117C00150000 | 2023-03-17 3:21PM EDT | 2025-01-17 | 140.50 | 138.65 | 142.30 | 0.00 | - | 8 | 1,619 | 50.45% |
| MSFT250620C00150000 | 2023-03-16 1:52PM EDT | 2025-06-20 | 139.00 | 140.50 | 145.00 | 0.00 | - | 40 | 769 | 48.92% |
| MSFT251219C00150000 | 2023-03-21 2:16PM EDT | 2025-12-19 | 137.50 | 142.50 | 147.50 | 0.00 | - | 1 | 16 | 47.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00150000 | 2023-03-20 9:30AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 880 | 256.25% |
| MSFT230331P00150000 | 2023-03-22 3:26PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 282 | 118.75% |
| MSFT230406P00150000 | 2023-03-23 9:58AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 93.75% |
| MSFT230414P00150000 | 2023-03-23 10:31AM EDT | 2023-04-14 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 86 | 89.45% |
| MSFT230421P00150000 | 2023-03-22 2:00PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 38 | 1,555 | 75.00% |
| MSFT230428P00150000 | 2023-03-22 2:05PM EDT | 2023-04-28 | 0.10 | 0.00 | 0.08 | 0.00 | - | 3 | 4 | 70.70% |
| MSFT230519P00150000 | 2023-03-21 12:00PM EDT | 2023-05-19 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 2,900 | 60.16% |
| MSFT230616P00150000 | 2023-03-22 3:24PM EDT | 2023-06-16 | 0.14 | 0.10 | 0.24 | 0.00 | - | 3 | 5,479 | 54.39% |
| MSFT230721P00150000 | 2023-03-22 3:26PM EDT | 2023-07-21 | 0.26 | 0.25 | 0.26 | 0.00 | - | 1 | 1,913 | 48.49% |
| MSFT230818P00150000 | 2023-03-22 3:55PM EDT | 2023-08-18 | 0.50 | 0.41 | 0.45 | 0.00 | - | 18 | 216 | 47.31% |
| MSFT230915P00150000 | 2023-03-23 11:41AM EDT | 2023-09-15 | 0.52 | 0.53 | 0.57 | -0.01 | -1.89% | 4 | 1,184 | 45.02% |
| MSFT231020P00150000 | 2023-03-22 3:53PM EDT | 2023-10-20 | 0.82 | 0.70 | 0.76 | 0.00 | - | 9 | 254 | 43.14% |
| MSFT231117P00150000 | 2023-03-22 10:37AM EDT | 2023-11-17 | 0.90 | 0.61 | 1.10 | 0.00 | - | 6 | 77 | 43.31% |
| MSFT240119P00150000 | 2023-03-23 1:32PM EDT | 2024-01-19 | 1.21 | 1.05 | 1.35 | +0.07 | +6.14% | 56 | 2,595 | 40.08% |
| MSFT240621P00150000 | 2023-03-23 1:33PM EDT | 2024-06-21 | 2.22 | 2.00 | 2.70 | -0.34 | -13.28% | 214 | 1,476 | 37.85% |
| MSFT241220P00150000 | 2023-03-23 10:32AM EDT | 2024-12-20 | 3.57 | 2.90 | 4.00 | -0.01 | -0.28% | 84 | 317 | 35.27% |
| MSFT250117P00150000 | 2023-03-22 2:48PM EDT | 2025-01-17 | 3.92 | 3.70 | 4.60 | 0.00 | - | 7 | 1,381 | 35.84% |
| MSFT250620P00150000 | 2023-03-10 10:53AM EDT | 2025-06-20 | 6.50 | 4.20 | 6.50 | 0.00 | - | 1 | 179 | 35.68% |
| MSFT251219P00150000 | 2023-03-23 10:28AM EDT | 2025-12-19 | 5.70 | 4.60 | 8.00 | -1.30 | -18.57% | 1 | 24 | 34.44% |
© 2023 Yahoo. Todos os direitos reservados.
