Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
27.052,17 +122,85 (+0,46%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00195000 | 2023-08-15 12:22PM EDT | 2023-10-20 | 130.88 | 143.60 | 146.15 | 0.00 | - | 6 | 58 | 297.14% |
| MSFT231117C00195000 | 2023-09-26 12:09PM EDT | 2023-11-17 | 118.45 | 121.00 | 124.25 | 0.00 | - | 1 | 3 | 84.55% |
| MSFT231215C00195000 | 2023-09-11 2:19PM EDT | 2023-12-15 | 145.25 | 121.40 | 124.70 | 0.00 | - | 6 | 3 | 70.29% |
| MSFT240119C00195000 | 2023-09-25 3:10PM EDT | 2024-01-19 | 123.40 | 122.65 | 126.00 | 0.00 | - | 2 | 239 | 64.67% |
| MSFT240216C00195000 | 2023-08-15 12:22PM EDT | 2024-02-16 | 134.40 | 147.40 | 149.30 | 0.00 | - | - | 4 | 120.30% |
| MSFT240315C00195000 | 2023-08-22 1:56PM EDT | 2024-03-15 | 134.30 | 128.60 | 131.30 | 0.00 | - | 2 | 18 | 69.75% |
| MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 2024-04-19 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 80.24% |
| MSFT240621C00195000 | 2023-08-22 12:07PM EDT | 2024-06-21 | 137.55 | 130.25 | 134.25 | 0.00 | - | 1 | 239 | 59.91% |
| MSFT241220C00195000 | 2023-09-01 3:21PM EDT | 2024-12-20 | 146.68 | 131.85 | 136.50 | 0.00 | - | 15 | 81 | 52.09% |
| MSFT250117C00195000 | 2023-09-27 1:40PM EDT | 2025-01-17 | 130.00 | 133.50 | 136.45 | 0.00 | - | 831 | 840 | 50.46% |
| MSFT250620C00195000 | 2023-06-05 11:48AM EDT | 2025-06-20 | 161.50 | 160.55 | 165.00 | 0.00 | - | 2 | 348 | 70.88% |
| MSFT251219C00195000 | 2023-06-28 12:10PM EDT | 2025-12-19 | 166.10 | 163.50 | 168.00 | 0.00 | - | 1 | 17 | 64.98% |
| MSFT260116C00195000 | 2023-09-21 2:26PM EDT | 2026-01-16 | 145.80 | 141.50 | 146.00 | -3.25 | -2.18% | 1 | 3 | 46.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00195000 | 2023-09-26 12:37PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 497 | 71.88% |
| MSFT231117P00195000 | 2023-09-26 11:02AM EDT | 2023-11-17 | 0.10 | 0.06 | 0.08 | 0.00 | - | 30 | 651 | 51.37% |
| MSFT231215P00195000 | 2023-09-28 3:59PM EDT | 2023-12-15 | 0.15 | 0.12 | 0.15 | 0.00 | - | 10 | 142 | 44.58% |
| MSFT240119P00195000 | 2023-09-29 12:15PM EDT | 2024-01-19 | 0.23 | 0.24 | 0.28 | -0.10 | -30.30% | 5 | 8,759 | 40.04% |
| MSFT240216P00195000 | 2023-09-28 3:17PM EDT | 2024-02-16 | 0.50 | 0.46 | 0.65 | 0.00 | - | 4 | 31 | 40.67% |
| MSFT240315P00195000 | 2023-09-26 10:13AM EDT | 2024-03-15 | 0.75 | 0.64 | 0.68 | 0.00 | - | 2 | 636 | 37.40% |
| MSFT240419P00195000 | 2023-09-27 2:31PM EDT | 2024-04-19 | 1.07 | 0.90 | 1.09 | 0.00 | - | 2 | 68 | 36.98% |
| MSFT240517P00195000 | 2023-09-29 3:59PM EDT | 2024-05-17 | 1.28 | 1.26 | 2.66 | -0.15 | -10.49% | 2 | 8 | 41.80% |
| MSFT240621P00195000 | 2023-09-28 1:25PM EDT | 2024-06-21 | 1.63 | 1.53 | 1.82 | 0.00 | - | 25 | 2,202 | 35.77% |
| MSFT240920P00195000 | 2023-09-21 11:50AM EDT | 2024-09-20 | 2.23 | 2.41 | 2.52 | 0.00 | - | 1 | 83 | 33.18% |
| MSFT241220P00195000 | 2023-09-26 2:15PM EDT | 2024-12-20 | 4.18 | 2.87 | 3.75 | 0.00 | - | 4 | 285 | 32.65% |
| MSFT250117P00195000 | 2023-09-29 1:43PM EDT | 2025-01-17 | 3.87 | 3.80 | 3.95 | -0.23 | -5.61% | 1 | 2,052 | 32.11% |
| MSFT250620P00195000 | 2023-09-28 10:47AM EDT | 2025-06-20 | 5.81 | 5.15 | 6.30 | 0.00 | - | 1 | 184 | 31.83% |
| MSFT251219P00195000 | 2023-09-22 11:56AM EDT | 2025-12-19 | 7.35 | 5.60 | 8.80 | 0.00 | - | 1 | 241 | 31.19% |
| MSFT260116P00195000 | 2023-09-19 10:24AM EDT | 2026-01-16 | 6.95 | 5.80 | 9.15 | 0.00 | - | 1 | 3 | 31.08% |
© 2023 Yahoo. Todos os direitos reservados.
