Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.557,08 +376,57 (+1,34%)
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 comprapara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00160000 | 2023-03-31 12:24PM EDT | 2023-04-21 | 125.15 | 126.50 | 130.75 | +3.95 | +3.26% | 1 | 35 | 113.97% |
| MSFT230519C00160000 | 2023-03-22 1:57PM EDT | 2023-05-19 | 118.80 | 127.00 | 131.30 | 0.00 | - | 1 | 12 | 86.82% |
| MSFT230616C00160000 | 2023-03-27 9:30AM EDT | 2023-06-16 | 122.50 | 127.00 | 131.50 | 0.00 | - | 2 | 173 | 70.61% |
| MSFT230721C00160000 | 2022-12-29 1:32PM EDT | 2023-07-21 | 86.55 | 90.05 | 93.05 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230915C00160000 | 2023-03-24 9:30AM EDT | 2023-09-15 | 120.57 | 129.00 | 133.35 | 0.00 | - | 5 | 449 | 60.10% |
| MSFT231020C00160000 | 2023-03-30 10:34AM EDT | 2023-10-20 | 126.95 | 130.00 | 134.35 | 0.00 | - | 1 | 5 | 58.88% |
| MSFT240119C00160000 | 2023-03-30 11:56AM EDT | 2024-01-19 | 128.68 | 131.50 | 136.50 | 0.00 | - | 4 | 822 | 54.38% |
| MSFT240621C00160000 | 2023-03-14 11:13AM EDT | 2024-06-21 | 110.80 | 135.00 | 139.50 | 0.00 | - | 1 | 139 | 50.71% |
| MSFT241220C00160000 | 2023-02-24 2:05PM EDT | 2024-12-20 | 105.60 | 130.00 | 134.50 | 0.00 | - | 10 | 5 | 38.06% |
| MSFT250117C00160000 | 2023-03-06 11:40AM EDT | 2025-01-17 | 115.00 | 138.50 | 143.50 | 0.00 | - | 2 | 186 | 50.79% |
| MSFT250620C00160000 | 2023-03-23 3:00PM EDT | 2025-06-20 | 133.00 | 141.00 | 145.50 | 0.00 | - | 2 | 15 | 48.09% |
| MSFT251219C00160000 | 2023-03-22 10:44AM EDT | 2025-12-19 | 134.68 | 143.50 | 148.00 | 0.00 | - | 2 | 7 | 46.06% |
Opções de vendapara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406P00160000 | 2023-03-29 10:40AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.09 | 0.00 | - | 23 | 35 | 168.75% |
| MSFT230414P00160000 | 2023-03-30 9:54AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 9 | 110.16% |
| MSFT230421P00160000 | 2023-03-30 11:51AM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,055 | 81.25% |
| MSFT230428P00160000 | 2023-03-29 3:53PM EDT | 2023-04-28 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 82.23% |
| MSFT230519P00160000 | 2023-03-31 3:46PM EDT | 2023-05-19 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 304 | 635 | 55.86% |
| MSFT230616P00160000 | 2023-03-31 3:26PM EDT | 2023-06-16 | 0.08 | 0.02 | 0.26 | -0.20 | -71.43% | 485 | 2,216 | 53.32% |
| MSFT230721P00160000 | 2023-03-31 9:44AM EDT | 2023-07-21 | 0.20 | 0.17 | 0.50 | -0.16 | -44.44% | 1 | 451 | 52.64% |
| MSFT230818P00160000 | 2023-03-31 12:00PM EDT | 2023-08-18 | 0.37 | 0.32 | 0.87 | -0.24 | -39.34% | 1 | 473 | 51.59% |
| MSFT230915P00160000 | 2023-03-29 3:48PM EDT | 2023-09-15 | 0.60 | 0.45 | 0.51 | 0.00 | - | 6 | 1,242 | 43.12% |
| MSFT231020P00160000 | 2023-03-30 10:26AM EDT | 2023-10-20 | 0.74 | 0.65 | 0.71 | 0.00 | - | 1 | 90 | 41.38% |
| MSFT231117P00160000 | 2023-03-31 3:50PM EDT | 2023-11-17 | 0.87 | 0.52 | 3.00 | -0.39 | -30.95% | 2 | 101 | 51.81% |
| MSFT240119P00160000 | 2023-03-31 3:17PM EDT | 2024-01-19 | 1.27 | 1.20 | 1.40 | -0.08 | -5.93% | 15 | 1,712 | 38.90% |
| MSFT240621P00160000 | 2023-03-31 3:53PM EDT | 2024-06-21 | 2.43 | 2.01 | 2.85 | -0.47 | -16.21% | 1,351 | 2,769 | 36.76% |
| MSFT241220P00160000 | 2023-03-31 12:59PM EDT | 2024-12-20 | 4.25 | 2.23 | 5.95 | -0.25 | -5.56% | 2 | 788 | 37.65% |
| MSFT250117P00160000 | 2023-03-30 12:50PM EDT | 2025-01-17 | 4.68 | 3.90 | 5.60 | 0.00 | - | 4 | 1,375 | 36.19% |
| MSFT250620P00160000 | 2023-03-23 10:48AM EDT | 2025-06-20 | 5.95 | 3.40 | 6.00 | 0.00 | - | 1 | 403 | 33.25% |
| MSFT251219P00160000 | 2023-03-31 3:54PM EDT | 2025-12-19 | 6.74 | 5.00 | 8.55 | -1.41 | -17.30% | 1 | 144 | 33.56% |
© 2023 Yahoo. Todos os direitos reservados.
