Mercado fechará em 3 h 3 min
BOVESPA
99.465,49 -755,14 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.956,34 +405,94 (+0,77%) PETROLEO CRU
70,56 -0,34 (-0,48%) OURO
1.996,50 +46,90 (+2,41%) Bitcoin USD
28.522,42 -174,32 (-0,61%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:57PM EDT. Mercado aberto.
Preço de exercício:195.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00195000 | 2023-03-01 11:22AM EDT | 2023-03-24 | 53.55 | 84.30 | 85.50 | 0.00 | - | - | 9 | 187.50% |
| MSFT230331C00195000 | 2023-03-01 11:13AM EDT | 2023-03-31 | 53.96 | 84.25 | 86.20 | 0.00 | - | 1 | 24 | 115.72% |
| MSFT230406C00195000 | 2023-03-08 1:48PM EDT | 2023-04-06 | 58.65 | 84.90 | 86.30 | 0.00 | - | - | 13 | 101.07% |
| MSFT230421C00195000 | 2023-03-22 9:52AM EDT | 2023-04-21 | 79.50 | 85.40 | 87.10 | 0.00 | - | 1 | 229 | 81.05% |
| MSFT230616C00195000 | 2023-03-21 9:55AM EDT | 2023-06-16 | 81.66 | 85.55 | 87.90 | 0.00 | - | 1 | 159 | 51.12% |
| MSFT230721C00195000 | 2023-02-24 3:17PM EDT | 2023-07-21 | 60.32 | 87.35 | 90.45 | 0.00 | - | 12 | 18 | 52.77% |
| MSFT230818C00195000 | 2023-03-16 1:46PM EDT | 2023-08-18 | 85.79 | 89.25 | 90.15 | 0.00 | - | 2 | 10 | 50.21% |
| MSFT230915C00195000 | 2023-03-17 2:48PM EDT | 2023-09-15 | 88.96 | 89.65 | 91.90 | 0.00 | - | 4 | 61 | 52.08% |
| MSFT231020C00195000 | 2023-03-23 10:29AM EDT | 2023-10-20 | 90.09 | 91.80 | 92.40 | +22.73 | +33.74% | 20 | 1 | 48.75% |
| MSFT240119C00195000 | 2023-03-21 11:37AM EDT | 2024-01-19 | 86.65 | 92.75 | 96.20 | 0.00 | - | 4 | 246 | 47.61% |
| MSFT240621C00195000 | 2023-03-17 1:18PM EDT | 2024-06-21 | 100.71 | 97.05 | 100.85 | 0.00 | - | 1 | 202 | 44.94% |
| MSFT241220C00195000 | 2023-03-15 12:32PM EDT | 2024-12-20 | 88.33 | 102.40 | 106.15 | 0.00 | - | - | 3 | 43.59% |
| MSFT250117C00195000 | 2023-03-22 10:34AM EDT | 2025-01-17 | 101.85 | 103.00 | 107.00 | 0.00 | - | 2 | 1,051 | 43.51% |
| MSFT250620C00195000 | 2023-03-22 2:43PM EDT | 2025-06-20 | 108.50 | 106.90 | 110.05 | +0.12 | +0.11% | 2 | 350 | 41.94% |
| MSFT251219C00195000 | 2023-03-22 1:59PM EDT | 2025-12-19 | 111.11 | 109.70 | 113.95 | 0.00 | - | 1 | 7 | 41.05% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00195000 | 2023-03-16 12:31PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 153.13% |
| MSFT230331P00195000 | 2023-03-22 3:52PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 163 | 85.94% |
| MSFT230406P00195000 | 2023-03-22 11:53AM EDT | 2023-04-06 | 0.02 | 0.02 | 0.04 | 0.00 | - | 9 | 156 | 65.23% |
| MSFT230414P00195000 | 2023-03-21 3:22PM EDT | 2023-04-14 | 0.09 | 0.04 | 0.07 | 0.00 | - | 5 | 407 | 56.25% |
| MSFT230421P00195000 | 2023-03-23 10:56AM EDT | 2023-04-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 3 | 6,092 | 51.76% |
| MSFT230428P00195000 | 2023-03-22 10:14AM EDT | 2023-04-28 | 0.28 | 0.16 | 0.20 | 0.00 | - | 17 | 105 | 51.32% |
| MSFT230519P00195000 | 2023-03-23 11:59AM EDT | 2023-05-19 | 0.40 | 0.40 | 0.43 | -0.07 | -14.89% | 5 | 1,435 | 46.68% |
| MSFT230616P00195000 | 2023-03-23 11:50AM EDT | 2023-06-16 | 0.75 | 0.77 | 0.80 | +0.02 | +2.74% | 3 | 2,410 | 42.77% |
| MSFT230721P00195000 | 2023-03-23 11:08AM EDT | 2023-07-21 | 1.15 | 1.17 | 1.21 | -0.37 | -24.34% | 19 | 1,506 | 39.15% |
| MSFT230818P00195000 | 2023-03-22 3:55PM EDT | 2023-08-18 | 2.20 | 1.76 | 1.82 | 0.00 | - | 3 | 1,065 | 38.61% |
| MSFT230915P00195000 | 2023-03-23 11:22AM EDT | 2023-09-15 | 2.15 | 2.16 | 2.23 | +0.13 | +6.44% | 1 | 1,197 | 37.20% |
| MSFT231020P00195000 | 2023-03-23 10:32AM EDT | 2023-10-20 | 2.82 | 2.71 | 2.79 | 0.00 | - | 1 | 437 | 35.98% |
| MSFT231117P00195000 | 2023-03-20 9:58AM EDT | 2023-11-17 | 4.53 | 3.15 | 3.25 | 0.00 | - | 1 | 12 | 35.23% |
| MSFT240119P00195000 | 2023-03-22 12:39PM EDT | 2024-01-19 | 4.40 | 3.95 | 4.20 | 0.00 | - | 49 | 9,383 | 33.73% |
| MSFT240621P00195000 | 2023-03-21 10:03AM EDT | 2024-06-21 | 8.00 | 5.75 | 7.65 | 0.00 | - | 1 | 588 | 33.39% |
| MSFT241220P00195000 | 2023-03-17 2:22PM EDT | 2024-12-20 | 9.95 | 8.95 | 11.05 | 0.00 | - | 1 | 272 | 32.46% |
| MSFT250117P00195000 | 2023-03-23 12:17PM EDT | 2025-01-17 | 10.00 | 9.50 | 11.00 | -0.10 | -0.99% | 4 | 1,782 | 31.72% |
| MSFT250620P00195000 | 2023-03-22 2:21PM EDT | 2025-06-20 | 11.70 | 10.50 | 13.25 | 0.00 | - | 1 | 43 | 30.88% |
| MSFT251219P00195000 | 2023-03-20 1:10PM EDT | 2025-12-19 | 14.55 | 12.00 | 15.30 | 0.00 | - | 166 | 222 | 29.76% |
© 2023 Yahoo. Todos os direitos reservados.
