Mercado abrirá em 5 h 14 min
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
90,92 +0,13 (+0,14%) OURO
1.858,40 -7,70 (-0,41%) Bitcoin USD
28.349,55 +1.218,50 (+4,49%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00205000 | 2023-09-29 9:50AM EDT | 2023-10-20 | 114.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT231117C00205000 | 2023-05-17 2:12PM EDT | 2023-11-17 | 115.06 | 140.00 | 143.90 | 0.00 | - | 1 | 1 | 205.38% |
| MSFT231215C00205000 | 2023-06-02 1:14PM EDT | 2023-12-15 | 134.55 | 138.55 | 141.90 | 0.00 | - | 1 | 1 | 157.80% |
| MSFT240119C00205000 | 2023-08-30 11:30AM EDT | 2024-01-19 | 127.79 | 112.90 | 116.25 | 0.00 | - | 1 | 932 | 60.56% |
| MSFT240216C00205000 | 2023-08-15 2:39PM EDT | 2024-02-16 | 124.60 | 137.00 | 139.75 | 0.00 | - | - | 15 | 112.52% |
| MSFT240621C00205000 | 2023-07-28 9:30AM EDT | 2024-06-21 | 138.40 | 126.05 | 129.75 | 0.00 | - | 1 | 220 | 65.09% |
| MSFT241220C00205000 | 2023-05-04 10:58AM EDT | 2024-12-20 | 118.69 | 144.50 | 148.95 | 0.00 | - | 2 | 8 | 72.02% |
| MSFT250117C00205000 | 2023-09-14 12:30PM EDT | 2025-01-17 | 150.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT250620C00205000 | 2023-08-03 11:42AM EDT | 2025-06-20 | 144.60 | 142.05 | 145.95 | 0.00 | - | 2 | 49 | 58.12% |
| MSFT251219C00205000 | 2023-09-11 10:18AM EDT | 2025-12-19 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00205000 | 2023-09-28 12:43PM EDT | 2026-01-16 | 135.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00205000 | 2023-09-29 9:55AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT231117P00205000 | 2023-09-29 12:33PM EDT | 2023-11-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT231215P00205000 | 2023-09-28 1:02PM EDT | 2023-12-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240119P00205000 | 2023-09-27 3:36PM EDT | 2024-01-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT240216P00205000 | 2023-09-20 3:32PM EDT | 2024-02-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240419P00205000 | 2023-09-29 11:30AM EDT | 2024-04-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621P00205000 | 2023-09-28 3:10PM EDT | 2024-06-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| MSFT240920P00205000 | 2023-09-27 9:49AM EDT | 2024-09-20 | 3.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT241220P00205000 | 2023-09-21 9:46AM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| MSFT250117P00205000 | 2023-09-26 1:31PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| MSFT250620P00205000 | 2023-09-27 2:06PM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT251219P00205000 | 2023-09-29 12:16PM EDT | 2025-12-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00205000 | 2023-09-26 2:29PM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. Todos os direitos reservados.
