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
72,86 +0,05 (+0,07%) OURO
1.959,80 +6,00 (+0,31%) Bitcoin USD
27.077,31 -882,47 (-3,16%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00175000 | 2023-03-24 11:04AM EDT | 2023-03-31 | 104.50 | 99.25 | 103.75 | 0.00 | - | 1 | 10 | 183.20% |
| MSFT230414C00175000 | 2023-03-15 10:19AM EDT | 2023-04-14 | 88.13 | 99.55 | 104.00 | 0.00 | - | - | 2 | 101.71% |
| MSFT230421C00175000 | 2023-02-24 2:49PM EDT | 2023-04-21 | 75.30 | 103.95 | 107.30 | 0.00 | - | 7 | 65 | 141.82% |
| MSFT230428C00175000 | 2023-03-10 10:58AM EDT | 2023-04-28 | 75.57 | 100.05 | 104.50 | 0.00 | - | - | 1 | 87.65% |
| MSFT230519C00175000 | 2023-03-24 9:30AM EDT | 2023-05-19 | 102.50 | 100.55 | 105.00 | 0.00 | - | 1 | 6 | 74.34% |
| MSFT230616C00175000 | 2023-03-22 2:53PM EDT | 2023-06-16 | 107.48 | 100.90 | 105.40 | 0.00 | - | 1 | 931 | 63.28% |
| MSFT230721C00175000 | 2023-03-01 12:55PM EDT | 2023-07-21 | 78.60 | 102.05 | 106.50 | 0.00 | - | 1 | 21 | 59.41% |
| MSFT230818C00175000 | 2023-02-02 3:41PM EDT | 2023-08-18 | 91.68 | 84.20 | 86.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915C00175000 | 2023-03-21 3:09PM EDT | 2023-09-15 | 102.00 | 103.35 | 107.70 | 0.00 | - | 1 | 155 | 53.69% |
| MSFT231020C00175000 | 2023-03-15 1:45PM EDT | 2023-10-20 | 94.35 | 104.50 | 109.00 | 0.00 | - | 1 | 2 | 52.78% |
| MSFT240119C00175000 | 2023-03-23 1:10PM EDT | 2024-01-19 | 112.10 | 106.50 | 111.20 | 0.00 | - | 5 | 293 | 53.84% |
| MSFT240621C00175000 | 2023-03-21 9:59AM EDT | 2024-06-21 | 110.05 | 110.50 | 115.50 | 0.00 | - | 1 | 237 | 50.39% |
| MSFT241220C00175000 | 2023-03-15 1:13PM EDT | 2024-12-20 | 104.75 | 114.50 | 119.00 | 0.00 | - | - | 138 | 46.81% |
| MSFT250117C00175000 | 2023-03-24 2:56PM EDT | 2025-01-17 | 119.80 | 115.50 | 120.00 | 0.00 | - | 2 | 1,026 | 46.97% |
| MSFT250620C00175000 | 2023-03-17 10:34AM EDT | 2025-06-20 | 125.64 | 118.00 | 122.50 | 0.00 | - | 1 | 24 | 44.88% |
| MSFT251219C00175000 | 2023-03-20 10:39AM EDT | 2025-12-19 | 119.09 | 121.00 | 125.50 | 0.00 | - | 4 | 6 | 43.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00175000 | 2023-03-17 3:28PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 134.38% |
| MSFT230406P00175000 | 2023-03-21 11:47AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.08 | 0.00 | - | 120 | 122 | 102.34% |
| MSFT230414P00175000 | 2023-03-27 3:26PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 104 | 12 | 67.19% |
| MSFT230421P00175000 | 2023-03-27 3:00PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 21 | 1,416 | 58.98% |
| MSFT230428P00175000 | 2023-03-16 12:50PM EDT | 2023-04-28 | 0.30 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 61.72% |
| MSFT230519P00175000 | 2023-03-27 3:26PM EDT | 2023-05-19 | 0.19 | 0.18 | 0.28 | -0.03 | -13.64% | 4,506 | 562 | 54.79% |
| MSFT230616P00175000 | 2023-03-27 12:36PM EDT | 2023-06-16 | 0.42 | 0.39 | 0.44 | -0.04 | -8.70% | 11 | 3,523 | 48.78% |
| MSFT230721P00175000 | 2023-03-27 9:40AM EDT | 2023-07-21 | 0.69 | 0.63 | 0.84 | +0.09 | +15.00% | 2 | 950 | 45.52% |
| MSFT230818P00175000 | 2023-03-27 12:09PM EDT | 2023-08-18 | 1.11 | 1.02 | 1.09 | +0.05 | +4.72% | 2 | 887 | 42.92% |
| MSFT230915P00175000 | 2023-03-24 1:12PM EDT | 2023-09-15 | 1.44 | 1.31 | 1.39 | 0.00 | - | 20 | 1,880 | 41.25% |
| MSFT231020P00175000 | 2023-03-22 3:21PM EDT | 2023-10-20 | 1.54 | 1.69 | 1.78 | 0.00 | - | 2 | 124 | 39.65% |
| MSFT231117P00175000 | 2023-03-21 3:36PM EDT | 2023-11-17 | 2.15 | 1.91 | 2.26 | 0.00 | - | 11 | 20 | 39.31% |
| MSFT240119P00175000 | 2023-03-27 3:39PM EDT | 2024-01-19 | 2.68 | 2.51 | 2.75 | -0.15 | -5.30% | 193 | 9,150 | 36.61% |
| MSFT240621P00175000 | 2023-03-24 10:09AM EDT | 2024-06-21 | 4.88 | 3.65 | 5.85 | 0.00 | - | 2 | 567 | 36.70% |
| MSFT241220P00175000 | 2023-03-27 3:57PM EDT | 2024-12-20 | 6.65 | 5.60 | 7.20 | -0.03 | -0.45% | 36 | 404 | 33.13% |
| MSFT250117P00175000 | 2023-03-27 3:54PM EDT | 2025-01-17 | 7.25 | 6.90 | 8.05 | -0.20 | -2.68% | 4 | 1,007 | 33.68% |
| MSFT250620P00175000 | 2023-02-17 3:48PM EDT | 2025-06-20 | 9.50 | 7.20 | 11.05 | 0.00 | - | 2 | 87 | 34.04% |
| MSFT251219P00175000 | 2023-03-24 3:36PM EDT | 2025-12-19 | 10.10 | 9.10 | 11.55 | 0.00 | - | 2 | 251 | 31.31% |
© 2023 Yahoo. Todos os direitos reservados.
