Mercado fechará em 3 h 39 min
BOVESPA
114.967,86 -956,75 (-0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.344,60 -22,86 (-0,04%) PETROLEO CRU
90,65 +0,97 (+1,08%) OURO
1.919,80 -16,80 (-0,87%) Bitcoin USD
26.193,29 -189,67 (-0,72%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:21PM EDT. Mercado aberto.
Preço de exercício:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00170000 | 2023-09-26 9:41AM EDT | 2023-09-29 | 145.50 | 141.35 | 141.55 | -1.20 | -0.82% | 1 | 12 | 0.00% |
| MSFT231006C00170000 | 2023-09-26 11:25AM EDT | 2023-10-06 | 141.69 | 141.40 | 142.45 | -4.99 | -3.40% | 2 | 3 | 158.59% |
| MSFT231013C00170000 | 2023-09-21 9:32AM EDT | 2023-10-13 | 150.05 | 141.65 | 142.75 | 0.00 | - | 3 | 4 | 100.39% |
| MSFT231020C00170000 | 2023-09-07 9:38AM EDT | 2023-10-20 | 161.25 | 141.85 | 142.80 | 0.00 | - | 18 | 50 | 98.05% |
| MSFT231027C00170000 | 2023-09-18 3:15PM EDT | 2023-10-27 | 158.00 | 142.00 | 142.90 | 0.00 | - | - | 1 | 92.87% |
| MSFT231117C00170000 | 2023-08-18 10:06AM EDT | 2023-11-17 | 145.75 | 160.75 | 162.70 | 0.00 | - | 1 | 1 | 196.85% |
| MSFT231215C00170000 | 2023-09-20 10:22AM EDT | 2023-12-15 | 159.24 | 142.05 | 144.20 | 0.00 | - | 4 | 8 | 70.12% |
| MSFT240119C00170000 | 2023-09-26 11:30AM EDT | 2024-01-19 | 143.89 | 143.45 | 144.70 | -17.41 | -10.79% | 2 | 1,884 | 66.76% |
| MSFT240216C00170000 | 2023-09-15 1:57PM EDT | 2024-02-16 | 164.48 | 143.55 | 145.90 | 0.00 | - | 1 | 2 | 63.81% |
| MSFT240315C00170000 | 2023-09-25 9:46AM EDT | 2024-03-15 | 150.25 | 143.95 | 145.65 | 0.00 | - | 2 | 1 | 58.76% |
| MSFT240621C00170000 | 2023-08-15 1:35PM EDT | 2024-06-21 | 161.40 | 173.00 | 176.40 | 0.00 | - | 145 | 257 | 110.49% |
| MSFT240920C00170000 | 2023-09-13 10:38AM EDT | 2024-09-20 | 172.49 | 147.90 | 150.90 | 0.00 | - | 1 | 22 | 52.81% |
| MSFT241220C00170000 | 2023-09-13 9:35AM EDT | 2024-12-20 | 174.50 | 149.25 | 153.95 | 0.00 | - | 10 | 12 | 51.32% |
| MSFT250117C00170000 | 2023-09-22 1:30PM EDT | 2025-01-17 | 159.30 | 150.65 | 154.85 | 0.00 | - | 2 | 1,423 | 51.76% |
| MSFT250620C00170000 | 2023-08-17 9:30AM EDT | 2025-06-20 | 166.25 | 171.65 | 176.00 | 0.00 | - | 1 | 266 | 71.10% |
| MSFT251219C00170000 | 2023-09-19 11:02AM EDT | 2025-12-19 | 171.85 | 157.20 | 160.55 | 0.00 | - | 1 | 26 | 48.86% |
| MSFT260116C00170000 | 2023-09-20 3:51PM EDT | 2026-01-16 | 168.08 | 157.50 | 161.40 | 0.00 | - | - | 1 | 48.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231013P00170000 | 2023-09-12 9:40AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 81.25% |
| MSFT231020P00170000 | 2023-09-05 12:14PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 425 | 70.31% |
| MSFT231027P00170000 | 2023-09-15 10:41AM EDT | 2023-10-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 67.19% |
| MSFT231117P00170000 | 2023-09-25 2:56PM EDT | 2023-11-17 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 149 | 58.59% |
| MSFT231215P00170000 | 2023-09-25 9:56AM EDT | 2023-12-15 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 45 | 50.39% |
| MSFT240119P00170000 | 2023-09-21 3:16PM EDT | 2024-01-19 | 0.10 | 0.12 | 0.14 | 0.00 | - | 2 | 2,815 | 44.29% |
| MSFT240216P00170000 | 2023-09-25 2:51PM EDT | 2024-02-16 | 0.19 | 0.24 | 0.27 | 0.00 | - | 1 | 20 | 43.19% |
| MSFT240315P00170000 | 2023-09-26 11:24AM EDT | 2024-03-15 | 0.35 | 0.32 | 0.37 | +0.05 | +16.67% | 1 | 422 | 41.28% |
| MSFT240419P00170000 | 2023-09-26 11:04AM EDT | 2024-04-19 | 0.46 | 0.46 | 0.51 | +0.14 | +43.75% | 4 | 36 | 39.45% |
| MSFT240621P00170000 | 2023-09-26 9:55AM EDT | 2024-06-21 | 0.80 | 0.82 | 0.88 | +0.11 | +15.94% | 1 | 1,509 | 37.74% |
| MSFT240920P00170000 | 2023-09-22 1:56PM EDT | 2024-09-20 | 1.28 | 1.37 | 1.45 | +0.04 | +3.23% | 1 | 187 | 35.77% |
| MSFT241220P00170000 | 2023-09-26 9:46AM EDT | 2024-12-20 | 2.00 | 1.65 | 5.00 | +0.35 | +21.21% | 1 | 369 | 42.45% |
| MSFT250117P00170000 | 2023-09-25 12:35PM EDT | 2025-01-17 | 2.15 | 2.30 | 2.42 | 0.00 | - | 3 | 1,607 | 34.49% |
| MSFT250620P00170000 | 2023-09-06 1:55PM EDT | 2025-06-20 | 3.05 | 2.95 | 6.00 | 0.00 | - | 7 | 144 | 37.71% |
| MSFT251219P00170000 | 2023-09-25 9:39AM EDT | 2025-12-19 | 4.50 | 2.51 | 6.55 | 0.00 | - | 2 | 148 | 34.10% |
| MSFT260116P00170000 | 2023-09-26 10:33AM EDT | 2026-01-16 | 5.15 | 4.45 | 7.50 | +0.15 | +3.00% | 6 | 379 | 34.92% |
© 2023 Yahoo. Todos os direitos reservados.
