Mercado abrirá em 4 h 14 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
68,19 +0,55 (+0,81%) OURO
1.971,50 -11,30 (-0,57%) Bitcoin USD
27.670,73 -611,16 (-2,16%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00155000 | 2023-03-20 9:43AM EDT | 2023-03-24 | 119.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230421C00155000 | 2023-02-07 4:31PM EDT | 2023-04-21 | 113.50 | 97.35 | 100.20 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT230616C00155000 | 2023-03-20 11:25AM EDT | 2023-06-16 | 119.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230721C00155000 | 2023-02-27 4:54PM EDT | 2023-07-21 | 97.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230818C00155000 | 2023-03-20 10:01AM EDT | 2023-08-18 | 120.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00155000 | 2023-02-14 2:58PM EDT | 2023-09-15 | 121.05 | 122.05 | 125.55 | 0.00 | - | 255 | 265 | 71.44% |
| MSFT240119C00155000 | 2023-03-13 2:59PM EDT | 2024-01-19 | 108.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00155000 | 2023-03-16 2:32PM EDT | 2024-06-21 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00155000 | 2023-03-14 2:21PM EDT | 2025-01-17 | 116.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00155000 | 2023-03-09 10:37AM EDT | 2025-06-20 | 119.30 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00155000 | 2023-03-20 1:52PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230406P00155000 | 2023-02-27 11:06AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT230421P00155000 | 2023-03-20 2:17PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230519P00155000 | 2023-03-13 9:46AM EDT | 2023-05-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230616P00155000 | 2023-03-20 11:04AM EDT | 2023-06-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230721P00155000 | 2023-03-20 2:37PM EDT | 2023-07-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230818P00155000 | 2023-03-15 11:45AM EDT | 2023-08-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| MSFT230915P00155000 | 2023-03-20 10:38AM EDT | 2023-09-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT231020P00155000 | 2023-03-16 1:48PM EDT | 2023-10-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| MSFT231117P00155000 | 2023-03-17 3:49PM EDT | 2023-11-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| MSFT240119P00155000 | 2023-03-20 2:32PM EDT | 2024-01-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621P00155000 | 2023-03-20 3:31PM EDT | 2024-06-21 | 3.38 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 12.50% |
| MSFT241220P00155000 | 2023-02-21 11:37AM EDT | 2024-12-20 | 5.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT250117P00155000 | 2023-03-20 9:52AM EDT | 2025-01-17 | 5.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250620P00155000 | 2023-03-06 4:28PM EDT | 2025-06-20 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00155000 | 2023-03-09 4:08PM EDT | 2025-12-19 | 8.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2023 Yahoo. Todos os direitos reservados.
