Mercado fechado
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,68 (+0,25%) PETROLEO CRU
92,03 +0,32 (+0,35%) OURO
1.882,50 +3,90 (+0,21%) Bitcoin USD
26.906,12 +535,85 (+2,03%)
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:160.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00160000 | 2023-08-11 3:41PM EDT | 2023-10-20 | 162.42 | 173.25 | 176.75 | 0.00 | - | 2 | 8 | 341.67% |
| MSFT231117C00160000 | 2023-09-01 2:23PM EDT | 2023-11-17 | 169.20 | 152.50 | 156.60 | 0.00 | - | 2 | 1 | 96.48% |
| MSFT231215C00160000 | 2023-09-05 11:46AM EDT | 2023-12-15 | 174.96 | 152.75 | 156.80 | 0.00 | - | 4 | 6 | 80.27% |
| MSFT240119C00160000 | 2023-09-26 3:14PM EDT | 2024-01-19 | 152.35 | 153.75 | 157.80 | 0.00 | - | 2 | 763 | 75.43% |
| MSFT240216C00160000 | 2023-08-28 1:02PM EDT | 2024-02-16 | 168.02 | 153.60 | 157.75 | 0.00 | - | - | 1 | 66.83% |
| MSFT240315C00160000 | 2023-09-19 10:53AM EDT | 2024-03-15 | 168.33 | 154.60 | 158.60 | 0.00 | - | 1 | 11 | 66.26% |
| MSFT240419C00160000 | 2023-09-28 12:54PM EDT | 2024-04-19 | 158.59 | 155.50 | 159.60 | +158.59 | - | 5 | 0 | 64.44% |
| MSFT240621C00160000 | 2023-07-13 9:52AM EDT | 2024-06-21 | 188.20 | 165.00 | 169.05 | 0.00 | - | 2 | 427 | 81.52% |
| MSFT240920C00160000 | 2023-08-21 1:27PM EDT | 2024-09-20 | 170.30 | 165.50 | 170.50 | 0.00 | - | - | 1 | 72.24% |
| MSFT241220C00160000 | 2023-02-24 2:05PM EDT | 2024-12-20 | 105.60 | 130.00 | 134.50 | 0.00 | - | 10 | 5 | 0.00% |
| MSFT250117C00160000 | 2023-09-20 3:53PM EDT | 2025-01-17 | 174.30 | 161.00 | 165.50 | 0.00 | - | 2 | 185 | 54.40% |
| MSFT250620C00160000 | 2023-09-25 11:17AM EDT | 2025-06-20 | 168.97 | 163.50 | 168.00 | 0.00 | - | 1 | 19 | 51.14% |
| MSFT251219C00160000 | 2023-09-20 3:53PM EDT | 2025-12-19 | 175.15 | 166.50 | 171.00 | 0.00 | - | 2 | 72 | 51.56% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00160000 | 2023-09-05 3:16PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 150 | 120.61% |
| MSFT231117P00160000 | 2023-09-26 2:58PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 483 | 59.38% |
| MSFT231215P00160000 | 2023-09-28 9:59AM EDT | 2023-12-15 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 10 | 619 | 53.13% |
| MSFT240119P00160000 | 2023-09-27 1:36PM EDT | 2024-01-19 | 0.11 | 0.06 | 0.09 | 0.00 | - | 1 | 1,630 | 46.88% |
| MSFT240216P00160000 | 2023-09-28 1:09PM EDT | 2024-02-16 | 0.14 | 0.13 | 0.18 | +0.03 | +27.27% | 3 | 37 | 45.46% |
| MSFT240315P00160000 | 2023-09-22 3:09PM EDT | 2024-03-15 | 0.21 | 0.20 | 0.25 | 0.00 | - | 20 | 408 | 43.29% |
| MSFT240419P00160000 | 2023-09-21 10:07AM EDT | 2024-04-19 | 0.26 | 0.30 | 0.35 | 0.00 | - | 10 | 25 | 41.24% |
| MSFT240517P00160000 | 2023-09-28 1:11PM EDT | 2024-05-17 | 0.44 | 0.44 | 0.53 | +0.44 | - | 5 | 0 | 41.07% |
| MSFT240621P00160000 | 2023-09-26 3:11PM EDT | 2024-06-21 | 0.66 | 0.57 | 0.63 | 0.00 | - | 9 | 2,815 | 39.33% |
| MSFT240920P00160000 | 2023-09-28 2:15PM EDT | 2024-09-20 | 1.00 | 0.96 | 1.06 | -0.14 | -12.28% | 103 | 766 | 37.04% |
| MSFT241220P00160000 | 2023-09-27 12:55PM EDT | 2024-12-20 | 1.77 | 0.01 | 2.00 | 0.00 | - | 26 | 900 | 37.35% |
| MSFT250117P00160000 | 2023-09-20 3:33PM EDT | 2025-01-17 | 1.50 | 1.74 | 1.85 | 0.00 | - | 25 | 1,733 | 35.66% |
| MSFT250620P00160000 | 2023-09-27 11:59AM EDT | 2025-06-20 | 2.95 | 1.00 | 5.00 | 0.00 | - | 2 | 234 | 39.06% |
| MSFT251219P00160000 | 2023-09-28 10:14AM EDT | 2025-12-19 | 4.19 | 2.63 | 4.60 | -0.01 | -0.24% | 4 | 157 | 33.66% |
| MSFT260116P00160000 | 2023-09-28 3:44PM EDT | 2026-01-16 | 3.85 | 2.84 | 5.60 | -0.20 | -4.94% | 28 | 118 | 34.89% |
© 2023 Yahoo. Todos os direitos reservados.
