Mercado fechará em 1 h 52 min
BOVESPA
115.924,02 +193,27 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.187,40 -367,55 (-0,71%) PETROLEO CRU
90,59 -1,12 (-1,22%) OURO
1.866,20 -12,40 (-0,66%) Bitcoin USD
26.786,52 -413,51 (-1,52%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:08PM EDT. Mercado aberto.
Preço de exercício:200.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00200000 | 2023-09-20 2:26PM EDT | 2023-09-29 | 117.20 | 115.90 | 116.10 | -8.90 | -7.06% | 2 | 8 | 405.86% |
| MSFT231020C00200000 | 2023-09-27 10:01AM EDT | 2023-10-20 | 113.60 | 115.90 | 118.20 | 0.00 | - | 1 | 127 | 111.48% |
| MSFT231027C00200000 | 2023-09-25 10:25AM EDT | 2023-10-27 | 117.32 | 116.30 | 118.20 | 0.00 | - | 1 | 1 | 99.83% |
| MSFT231117C00200000 | 2023-09-29 1:03PM EDT | 2023-11-17 | 117.63 | 116.50 | 117.70 | +1.62 | +1.40% | 4 | 61 | 74.46% |
| MSFT231215C00200000 | 2023-09-27 2:40PM EDT | 2023-12-15 | 114.32 | 116.85 | 117.90 | 0.00 | - | 902 | 237 | 61.85% |
| MSFT240119C00200000 | 2023-09-28 12:43PM EDT | 2024-01-19 | 118.25 | 117.80 | 119.90 | 0.00 | - | 7 | 2,462 | 59.41% |
| MSFT240216C00200000 | 2023-08-15 12:22PM EDT | 2024-02-16 | 129.57 | 142.40 | 144.60 | 0.00 | - | 6 | 7 | 115.70% |
| MSFT240315C00200000 | 2023-09-22 1:23PM EDT | 2024-03-15 | 123.40 | 119.50 | 122.30 | 0.00 | - | 5 | 19 | 55.58% |
| MSFT240517C00200000 | 2023-09-28 12:54PM EDT | 2024-05-17 | 121.55 | 118.80 | 122.85 | +121.55 | - | 1 | 0 | 52.25% |
| MSFT240621C00200000 | 2023-09-28 10:10AM EDT | 2024-06-21 | 119.82 | 123.00 | 124.90 | 0.00 | - | 2 | 2,425 | 51.03% |
| MSFT240920C00200000 | 2023-08-30 11:56AM EDT | 2024-09-20 | 139.97 | 126.15 | 127.15 | 0.00 | - | 10 | 18 | 49.45% |
| MSFT241220C00200000 | 2023-07-18 1:24PM EDT | 2024-12-20 | 177.20 | 132.60 | 136.65 | 0.00 | - | 2 | 950 | 54.10% |
| MSFT250117C00200000 | 2023-09-22 2:32PM EDT | 2025-01-17 | 132.65 | 129.00 | 131.65 | 0.00 | - | 1 | 737 | 48.79% |
| MSFT250620C00200000 | 2023-09-25 12:08PM EDT | 2025-06-20 | 135.70 | 133.20 | 136.15 | 0.00 | - | 1 | 117 | 47.23% |
| MSFT251219C00200000 | 2023-09-28 3:55PM EDT | 2025-12-19 | 138.00 | 137.00 | 141.30 | 0.00 | - | 4 | 211 | 46.23% |
| MSFT260116C00200000 | 2023-09-28 2:23PM EDT | 2026-01-16 | 140.00 | 138.20 | 141.65 | 0.00 | - | 2 | 10 | 45.76% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00200000 | 2023-09-01 2:10PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 262.50% |
| MSFT231013P00200000 | 2023-09-26 10:14AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 68.75% |
| MSFT231020P00200000 | 2023-09-27 12:31PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,017 | 56.25% |
| MSFT231027P00200000 | 2023-09-26 1:38PM EDT | 2023-10-27 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 13 | 56.64% |
| MSFT231103P00200000 | 2023-09-27 10:24AM EDT | 2023-11-03 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 12 | 53.91% |
| MSFT231117P00200000 | 2023-09-28 11:25AM EDT | 2023-11-17 | 0.12 | 0.08 | 0.09 | 0.00 | - | 2 | 469 | 49.22% |
| MSFT231215P00200000 | 2023-09-29 1:44PM EDT | 2023-12-15 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 29 | 760 | 42.58% |
| MSFT240119P00200000 | 2023-09-29 1:48PM EDT | 2024-01-19 | 0.30 | 0.30 | 0.32 | -0.06 | -16.67% | 12 | 11,018 | 38.53% |
| MSFT240216P00200000 | 2023-09-21 10:18AM EDT | 2024-02-16 | 0.53 | 0.54 | 0.58 | 0.00 | - | 2 | 23 | 37.79% |
| MSFT240315P00200000 | 2023-09-27 2:19PM EDT | 2024-03-15 | 0.99 | 0.75 | 0.78 | 0.00 | - | 3 | 576 | 36.30% |
| MSFT240419P00200000 | 2023-09-29 11:09AM EDT | 2024-04-19 | 0.97 | 1.05 | 1.08 | -0.26 | -21.14% | 2 | 41 | 35.06% |
| MSFT240517P00200000 | 2023-09-28 3:11PM EDT | 2024-05-17 | 1.56 | 1.45 | 1.50 | 0.00 | - | 1 | 3 | 35.07% |
| MSFT240621P00200000 | 2023-09-29 9:48AM EDT | 2024-06-21 | 1.63 | 1.78 | 1.82 | -0.26 | -13.76% | 1 | 5,408 | 34.05% |
| MSFT240920P00200000 | 2023-09-27 11:43AM EDT | 2024-09-20 | 3.04 | 2.74 | 2.81 | 0.00 | - | 660 | 717 | 32.47% |
| MSFT241220P00200000 | 2023-09-28 9:33AM EDT | 2024-12-20 | 4.49 | 3.60 | 4.05 | 0.00 | - | 1 | 552 | 31.82% |
| MSFT250117P00200000 | 2023-09-28 1:03PM EDT | 2025-01-17 | 4.20 | 4.25 | 4.35 | -0.25 | -5.62% | 1 | 5,793 | 31.48% |
| MSFT250620P00200000 | 2023-09-29 10:13AM EDT | 2025-06-20 | 5.85 | 3.70 | 6.35 | -0.77 | -11.63% | 1 | 427 | 30.55% |
| MSFT251219P00200000 | 2023-09-29 9:51AM EDT | 2025-12-19 | 7.90 | 6.50 | 9.30 | -0.59 | -6.95% | 2 | 242 | 30.48% |
| MSFT260116P00200000 | 2023-09-29 12:37PM EDT | 2026-01-16 | 8.25 | 6.65 | 9.65 | -0.65 | -7.30% | 5 | 213 | 30.36% |
© 2023 Yahoo. Todos os direitos reservados.
