Mercado abrirá em 6 h 11 min
BOVESPA
101.185,09 +1.514,62 (+1,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.209,10 +357,68 (+0,68%) PETROLEO CRU
73,79 +0,59 (+0,81%) OURO
1.962,40 -11,10 (-0,56%) Bitcoin USD
28.076,03 +1.012,34 (+3,74%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00165000 | 2023-03-16 11:27AM EDT | 2023-03-31 | 104.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230421C00165000 | 2023-02-16 11:56AM EDT | 2023-04-21 | 102.00 | 113.00 | 115.95 | 0.00 | - | 2 | 47 | 158.55% |
| MSFT230519C00165000 | 2023-02-02 11:41AM EDT | 2023-05-19 | 97.00 | 91.45 | 93.60 | 0.00 | - | - | 10 | 0.00% |
| MSFT230616C00165000 | 2023-03-23 1:57PM EDT | 2023-06-16 | 115.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230721C00165000 | 2022-12-30 11:37AM EDT | 2023-07-21 | 79.10 | 85.30 | 88.40 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230818C00165000 | 2023-02-13 4:54PM EDT | 2023-08-18 | 109.55 | 101.95 | 105.25 | 0.00 | - | 128 | 68 | 0.00% |
| MSFT230915C00165000 | 2022-12-14 3:47PM EDT | 2023-09-15 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT240119C00165000 | 2023-03-20 1:09PM EDT | 2024-01-19 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00165000 | 2023-03-27 9:42AM EDT | 2024-06-21 | 124.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00165000 | 2023-03-17 10:09AM EDT | 2025-01-17 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00165000 | 2023-01-27 2:59PM EDT | 2025-06-20 | 100.95 | 103.75 | 107.50 | 0.00 | - | 34 | 29 | 0.00% |
| MSFT251219C00165000 | 2023-03-14 11:22AM EDT | 2025-12-19 | 114.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00165000 | 2023-03-27 9:42AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230421P00165000 | 2023-03-24 12:14PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MSFT230428P00165000 | 2023-03-28 11:02AM EDT | 2023-04-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230519P00165000 | 2023-03-27 2:36PM EDT | 2023-05-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MSFT230616P00165000 | 2023-03-28 3:07PM EDT | 2023-06-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT230721P00165000 | 2023-03-24 12:19PM EDT | 2023-07-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT230818P00165000 | 2023-03-23 2:22PM EDT | 2023-08-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT230915P00165000 | 2023-03-27 11:56AM EDT | 2023-09-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT231020P00165000 | 2023-03-28 12:23PM EDT | 2023-10-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT231117P00165000 | 2023-03-27 11:56AM EDT | 2023-11-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT240119P00165000 | 2023-03-28 1:50PM EDT | 2024-01-19 | 2.08 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| MSFT240621P00165000 | 2023-03-28 3:55PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| MSFT241220P00165000 | 2023-03-28 3:54PM EDT | 2024-12-20 | 6.09 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MSFT250117P00165000 | 2023-03-28 11:26AM EDT | 2025-01-17 | 5.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620P00165000 | 2023-03-28 1:29PM EDT | 2025-06-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT251219P00165000 | 2023-03-28 1:29PM EDT | 2025-12-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2023 Yahoo. Todos os direitos reservados.
