Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
72,90 +0,09 (+0,12%) OURO
1.958,90 +5,10 (+0,26%) Bitcoin USD
27.161,28 -936,54 (-3,33%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00170000 | 2023-03-22 12:02PM EDT | 2023-03-31 | 107.50 | 104.25 | 108.70 | 0.00 | - | - | 0 | 168.36% |
| MSFT230406C00170000 | 2023-03-01 4:44PM EDT | 2023-04-06 | 77.84 | 104.40 | 108.85 | 0.00 | - | - | 3 | 128.13% |
| MSFT230414C00170000 | 2023-03-15 10:19AM EDT | 2023-04-14 | 93.08 | 104.60 | 109.00 | 0.00 | - | - | 2 | 105.52% |
| MSFT230421C00170000 | 2023-03-21 2:14PM EDT | 2023-04-21 | 102.36 | 104.80 | 109.00 | 0.00 | - | 1 | 66 | 93.31% |
| MSFT230519C00170000 | 2023-03-16 9:38AM EDT | 2023-05-19 | 96.09 | 105.50 | 110.00 | 0.00 | - | - | 5 | 77.30% |
| MSFT230616C00170000 | 2023-03-14 3:43PM EDT | 2023-06-16 | 91.30 | 105.85 | 110.20 | 0.00 | - | 1 | 280 | 65.16% |
| MSFT230721C00170000 | 2023-03-20 1:41PM EDT | 2023-07-21 | 105.90 | 106.80 | 111.30 | 0.00 | - | 1 | 504 | 60.95% |
| MSFT230818C00170000 | 2023-03-08 2:29PM EDT | 2023-08-18 | 86.55 | 107.70 | 112.20 | 0.00 | - | - | 1 | 58.96% |
| MSFT230915C00170000 | 2023-03-07 11:35AM EDT | 2023-09-15 | 91.00 | 108.05 | 112.50 | 0.00 | - | 2 | 352 | 55.26% |
| MSFT240119C00170000 | 2023-03-27 11:43AM EDT | 2024-01-19 | 114.00 | 111.00 | 115.20 | -2.33 | -2.00% | 1 | 1,909 | 54.12% |
| MSFT240621C00170000 | 2023-03-27 10:01AM EDT | 2024-06-21 | 118.65 | 114.50 | 119.50 | +22.41 | +23.29% | 1 | 111 | 51.02% |
| MSFT241220C00170000 | 2023-03-15 12:28PM EDT | 2024-12-20 | 106.25 | 118.50 | 123.00 | 0.00 | - | - | 2 | 47.56% |
| MSFT250117C00170000 | 2023-03-14 11:32AM EDT | 2025-01-17 | 106.76 | 119.50 | 124.00 | 0.00 | - | 2 | 1,262 | 47.75% |
| MSFT250620C00170000 | 2023-03-27 2:01PM EDT | 2025-06-20 | 124.55 | 121.50 | 126.50 | -1.15 | -0.91% | 1 | 212 | 45.68% |
| MSFT251219C00170000 | 2023-03-24 2:56PM EDT | 2025-12-19 | 130.90 | 124.50 | 129.00 | 0.00 | - | 2 | 10 | 43.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00170000 | 2023-03-27 1:31PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 13 | 128.13% |
| MSFT230406P00170000 | 2023-03-17 11:55AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.23 | 0.00 | - | 6 | 29 | 116.21% |
| MSFT230414P00170000 | 2023-03-10 3:45PM EDT | 2023-04-14 | 0.19 | 0.00 | 0.23 | 0.00 | - | - | 3 | 88.48% |
| MSFT230421P00170000 | 2023-03-27 11:35AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 1 | 864 | 67.19% |
| MSFT230428P00170000 | 2023-03-27 10:13AM EDT | 2023-04-28 | 0.05 | 0.02 | 0.15 | -0.05 | -50.00% | 4 | 1 | 64.65% |
| MSFT230519P00170000 | 2023-03-27 9:32AM EDT | 2023-05-19 | 0.27 | 0.11 | 0.23 | +0.06 | +28.57% | 1 | 1,074 | 55.08% |
| MSFT230616P00170000 | 2023-03-27 2:51PM EDT | 2023-06-16 | 0.33 | 0.32 | 0.37 | -0.06 | -15.38% | 5 | 2,568 | 49.83% |
| MSFT230721P00170000 | 2023-03-24 2:32PM EDT | 2023-07-21 | 0.59 | 0.52 | 0.58 | 0.00 | - | 4 | 431 | 44.80% |
| MSFT230818P00170000 | 2023-03-27 3:13PM EDT | 2023-08-18 | 0.87 | 0.85 | 0.92 | -0.05 | -5.43% | 1 | 934 | 43.65% |
| MSFT230915P00170000 | 2023-03-27 12:11PM EDT | 2023-09-15 | 1.19 | 1.10 | 1.18 | +0.05 | +4.39% | 2 | 973 | 41.92% |
| MSFT231020P00170000 | 2023-03-23 2:46PM EDT | 2023-10-20 | 1.60 | 1.44 | 1.54 | 0.00 | - | 9 | 59 | 40.37% |
| MSFT231117P00170000 | 2023-03-23 2:34PM EDT | 2023-11-17 | 1.78 | 1.63 | 1.96 | 0.00 | - | 24 | 20 | 39.94% |
| MSFT240119P00170000 | 2023-03-27 3:58PM EDT | 2024-01-19 | 2.35 | 2.13 | 2.57 | +0.06 | +2.62% | 2 | 2,531 | 37.80% |
| MSFT240621P00170000 | 2023-03-27 3:50PM EDT | 2024-06-21 | 4.20 | 2.91 | 4.45 | -0.14 | -3.23% | 21 | 1,734 | 35.46% |
| MSFT241220P00170000 | 2023-03-27 3:56PM EDT | 2024-12-20 | 5.70 | 4.80 | 6.60 | +0.35 | +6.54% | 84 | 311 | 33.72% |
| MSFT250117P00170000 | 2023-03-24 2:03PM EDT | 2025-01-17 | 6.50 | 6.20 | 7.85 | 0.00 | - | 26 | 981 | 34.94% |
| MSFT250620P00170000 | 2023-03-09 12:30PM EDT | 2025-06-20 | 8.30 | 6.45 | 10.00 | 0.00 | - | 1 | 148 | 34.27% |
| MSFT251219P00170000 | 2023-03-24 2:13PM EDT | 2025-12-19 | 9.30 | 8.65 | 10.75 | 0.00 | - | 1 | 60 | 31.83% |
© 2023 Yahoo. Todos os direitos reservados.
