Mercado fechará em 2 h 52 min
BOVESPA
99.568,04 +738,77 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.998,80 +227,68 (+0,43%) PETROLEO CRU
71,71 +2,45 (+3,54%) OURO
1.956,00 -27,80 (-1,40%) Bitcoin USD
27.196,23 -551,18 (-1,99%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:07PM EDT. Mercado aberto.
Preço de exercício:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406C00185000 | 2023-02-27 3:43PM EDT | 2023-04-06 | 66.15 | 91.70 | 92.65 | 0.00 | - | 12 | 17 | 131.64% |
| MSFT230421C00185000 | 2023-03-27 12:41PM EDT | 2023-04-21 | 91.99 | 91.60 | 93.05 | -0.91 | -0.98% | 1 | 130 | 88.43% |
| MSFT230519C00185000 | 2023-03-21 10:46AM EDT | 2023-05-19 | 87.15 | 92.80 | 94.10 | 0.00 | - | 3 | 4 | 72.40% |
| MSFT230616C00185000 | 2023-03-14 11:16AM EDT | 2023-06-16 | 76.25 | 92.00 | 94.75 | 0.00 | - | 1 | 270 | 58.24% |
| MSFT230721C00185000 | 2023-03-03 3:40PM EDT | 2023-07-21 | 75.00 | 93.20 | 96.25 | 0.00 | - | 1 | 21 | 55.49% |
| MSFT230818C00185000 | 2023-03-24 12:01PM EDT | 2023-08-18 | 98.86 | 95.35 | 97.30 | 0.00 | - | 1 | 2 | 55.76% |
| MSFT230915C00185000 | 2023-03-23 1:59PM EDT | 2023-09-15 | 98.85 | 95.90 | 97.80 | 0.00 | - | 3 | 429 | 52.66% |
| MSFT231020C00185000 | 2023-03-14 3:55PM EDT | 2023-10-20 | 81.50 | 96.75 | 99.30 | 0.00 | - | 1 | 1 | 51.14% |
| MSFT231117C00185000 | 2023-03-21 11:41AM EDT | 2023-11-17 | 92.75 | 97.85 | 100.60 | 0.00 | - | - | 1 | 50.82% |
| MSFT240119C00185000 | 2023-03-23 2:23PM EDT | 2024-01-19 | 101.38 | 99.50 | 101.25 | 0.00 | - | 14 | 389 | 49.10% |
| MSFT240621C00185000 | 2023-03-24 1:17PM EDT | 2024-06-21 | 106.00 | 103.00 | 106.45 | 0.00 | - | 1 | 963 | 47.39% |
| MSFT241220C00185000 | 2023-03-20 9:45AM EDT | 2024-12-20 | 106.81 | 107.80 | 110.80 | 0.00 | - | 2 | 166 | 44.94% |
| MSFT250117C00185000 | 2023-03-24 12:28PM EDT | 2025-01-17 | 110.65 | 109.15 | 111.85 | 0.00 | - | 4 | 412 | 45.11% |
| MSFT250620C00185000 | 2023-02-17 12:17PM EDT | 2025-06-20 | 97.10 | 113.80 | 118.00 | 0.00 | - | 2 | 5 | 46.45% |
| MSFT251219C00185000 | 2023-03-22 2:12PM EDT | 2025-12-19 | 118.13 | 114.60 | 118.50 | 0.00 | - | 7 | 16 | 42.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00185000 | 2023-03-17 3:58PM EDT | 2023-03-31 | 0.12 | 0.00 | 0.19 | 0.00 | - | 4 | 582 | 141.41% |
| MSFT230406P00185000 | 2023-03-21 11:41AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.04 | 0.00 | - | 24 | 104 | 81.25% |
| MSFT230414P00185000 | 2023-03-23 2:58PM EDT | 2023-04-14 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 19 | 66.80% |
| MSFT230421P00185000 | 2023-03-27 12:43PM EDT | 2023-04-21 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 19 | 1,592 | 56.25% |
| MSFT230428P00185000 | 2023-03-23 2:39PM EDT | 2023-04-28 | 0.17 | 0.05 | 0.13 | 0.00 | - | 3 | 6 | 54.69% |
| MSFT230519P00185000 | 2023-03-27 10:53AM EDT | 2023-05-19 | 0.31 | 0.31 | 0.32 | -0.12 | -27.91% | 2 | 2,679 | 50.59% |
| MSFT230616P00185000 | 2023-03-24 3:29PM EDT | 2023-06-16 | 0.63 | 0.59 | 0.61 | 0.00 | - | 16 | 2,502 | 45.73% |
| MSFT230721P00185000 | 2023-03-24 9:33AM EDT | 2023-07-21 | 1.14 | 0.93 | 0.95 | 0.00 | - | 2 | 1,017 | 41.53% |
| MSFT230818P00185000 | 2023-03-23 2:51PM EDT | 2023-08-18 | 1.66 | 1.42 | 1.47 | 0.00 | - | 154 | 1,224 | 40.78% |
| MSFT230915P00185000 | 2023-03-27 10:55AM EDT | 2023-09-15 | 1.73 | 1.82 | 1.85 | -0.23 | -11.73% | 1 | 1,605 | 39.31% |
| MSFT231020P00185000 | 2023-03-24 9:49AM EDT | 2023-10-20 | 2.71 | 2.29 | 2.33 | 0.00 | - | 34 | 495 | 37.86% |
| MSFT231117P00185000 | 2023-03-23 2:05PM EDT | 2023-11-17 | 2.62 | 2.65 | 2.83 | 0.00 | - | 67 | 419 | 37.33% |
| MSFT240119P00185000 | 2023-03-27 12:40PM EDT | 2024-01-19 | 3.50 | 3.40 | 3.60 | -0.05 | -1.41% | 21 | 2,052 | 35.37% |
| MSFT240621P00185000 | 2023-03-22 1:39PM EDT | 2024-06-21 | 5.60 | 5.00 | 6.75 | 0.00 | - | 1,219 | 516 | 34.82% |
| MSFT241220P00185000 | 2023-03-27 11:14AM EDT | 2024-12-20 | 8.84 | 7.80 | 9.05 | +0.51 | +6.12% | 2 | 355 | 32.61% |
| MSFT250117P00185000 | 2023-03-27 11:14AM EDT | 2025-01-17 | 9.40 | 8.30 | 9.20 | +1.14 | +13.80% | 49 | 468 | 32.11% |
| MSFT250620P00185000 | 2023-03-23 1:08PM EDT | 2025-06-20 | 9.55 | 9.30 | 12.10 | 0.00 | - | 1 | 60 | 32.17% |
| MSFT251219P00185000 | 2023-03-27 9:47AM EDT | 2025-12-19 | 10.85 | 10.80 | 13.70 | -1.23 | -10.18% | 1 | 79 | 30.64% |
© 2023 Yahoo. Todos os direitos reservados.
