Mercado fechará em 3 h 52 min
BOVESPA
113.539,43 +120,39 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.387,96 +21,57 (+0,04%) PETROLEO CRU
85,29 -3,94 (-4,42%) OURO
1.839,40 -2,10 (-0,11%) Bitcoin USD
27.415,24 +15,93 (+0,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:08PM EDT. Mercado aberto.
Preço de exercício:180.00
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231013C00180000 | 2023-09-27 2:31PM EDT | 2023-10-13 | 131.70 | 138.35 | 139.65 | 0.00 | - | 3 | 4 | 172.07% |
| MSFT231020C00180000 | 2023-08-29 10:37AM EDT | 2023-10-20 | 149.10 | 132.15 | 135.90 | 0.00 | - | 2 | 13 | 0.00% |
| MSFT231027C00180000 | 2023-10-02 11:32AM EDT | 2023-10-27 | 141.82 | 138.90 | 140.05 | 0.00 | - | 1 | 0 | 123.00% |
| MSFT231117C00180000 | 2023-08-15 3:44PM EDT | 2023-11-17 | 143.50 | 158.80 | 162.05 | 0.00 | - | 9 | 38 | 212.71% |
| MSFT231215C00180000 | 2023-10-02 11:32AM EDT | 2023-12-15 | 142.58 | 138.70 | 140.65 | 0.00 | - | 1 | 5 | 72.80% |
| MSFT240119C00180000 | 2023-09-29 9:46AM EDT | 2024-01-19 | 141.00 | 140.40 | 141.35 | 0.00 | - | 1 | 571 | 68.73% |
| MSFT240216C00180000 | 2023-09-20 3:23PM EDT | 2024-02-16 | 147.00 | 140.15 | 142.65 | 0.00 | - | 1 | 0 | 64.03% |
| MSFT240621C00180000 | 2023-09-22 10:16AM EDT | 2024-06-21 | 145.74 | 144.00 | 145.55 | 0.00 | - | 1 | 1,775 | 56.29% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 2024-09-20 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 80.16% |
| MSFT241220C00180000 | 2023-07-27 10:27AM EDT | 2024-12-20 | 167.00 | 153.50 | 157.95 | 0.00 | - | 1 | 176 | 61.13% |
| MSFT250117C00180000 | 2023-09-28 2:09PM EDT | 2025-01-17 | 145.00 | 148.90 | 151.95 | 0.00 | - | 800 | 1,375 | 51.55% |
| MSFT250620C00180000 | 2023-09-08 3:58PM EDT | 2025-06-20 | 170.00 | 152.30 | 155.30 | 0.00 | - | 1 | 1,085 | 50.96% |
| MSFT251219C00180000 | 2023-09-21 10:41AM EDT | 2025-12-19 | 162.28 | 155.55 | 159.10 | 0.00 | - | 9 | 22 | 48.83% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00180000 | 2023-09-25 10:12AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,181 | 79.69% |
| MSFT231103P00180000 | 2023-09-26 2:21PM EDT | 2023-11-03 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 5 | 66.02% |
| MSFT231117P00180000 | 2023-10-03 9:54AM EDT | 2023-11-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,532 | 59.18% |
| MSFT231215P00180000 | 2023-10-03 3:57PM EDT | 2023-12-15 | 0.11 | 0.07 | 0.10 | 0.00 | - | 10 | 629 | 50.59% |
| MSFT240119P00180000 | 2023-10-04 10:34AM EDT | 2024-01-19 | 0.18 | 0.16 | 0.17 | +0.04 | +28.57% | 93 | 5,777 | 44.24% |
| MSFT240216P00180000 | 2023-09-27 1:20PM EDT | 2024-02-16 | 0.37 | 0.30 | 0.35 | 0.00 | - | 2 | 30 | 43.38% |
| MSFT240315P00180000 | 2023-09-27 9:30AM EDT | 2024-03-15 | 0.48 | 0.41 | 0.48 | 0.00 | - | 2 | 80 | 41.38% |
| MSFT240419P00180000 | 2023-10-02 11:20AM EDT | 2024-04-19 | 0.53 | 0.60 | 0.68 | 0.00 | - | 10 | 17 | 39.69% |
| MSFT240517P00180000 | 2023-10-03 12:07PM EDT | 2024-05-17 | 0.97 | 0.88 | 0.95 | 0.00 | - | 5 | 7 | 39.33% |
| MSFT240621P00180000 | 2023-10-03 1:47PM EDT | 2024-06-21 | 1.26 | 1.08 | 1.17 | 0.00 | - | 5 | 1,964 | 38.01% |
| MSFT240920P00180000 | 2023-10-04 10:58AM EDT | 2024-09-20 | 1.87 | 1.76 | 1.89 | -0.17 | -8.33% | 2 | 92 | 35.98% |
| MSFT241220P00180000 | 2023-09-27 1:38PM EDT | 2024-12-20 | 3.00 | 2.15 | 5.00 | 0.00 | - | 1 | 720 | 40.45% |
| MSFT250117P00180000 | 2023-09-29 10:07AM EDT | 2025-01-17 | 2.61 | 2.83 | 3.05 | 0.00 | - | 12 | 2,043 | 34.61% |
| MSFT250620P00180000 | 2023-09-18 2:57PM EDT | 2025-06-20 | 3.50 | 2.09 | 4.55 | 0.00 | - | 1 | 124 | 33.22% |
| MSFT251219P00180000 | 2023-10-03 12:09PM EDT | 2025-12-19 | 5.85 | 5.40 | 6.30 | 0.00 | - | 3 | 552 | 32.01% |
| MSFT260116P00180000 | 2023-09-25 12:40PM EDT | 2026-01-16 | 5.70 | 5.55 | 8.50 | 0.00 | - | 3 | 27 | 34.49% |
© 2023 Yahoo. Todos os direitos reservados.
