Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.969,80 -10,50 (-0,53%) Bitcoin USD
28.579,58 +463,12 (+1,65%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406C00205000 | 2023-02-27 1:05PM EDT | 2023-04-06 | 46.80 | 74.45 | 76.05 | 0.00 | - | - | 3 | 0.00% |
| MSFT230421C00205000 | 2023-03-22 10:17AM EDT | 2023-04-21 | 71.00 | 81.50 | 85.90 | 0.00 | - | 1 | 244 | 72.56% |
| MSFT230428C00205000 | 2023-03-31 3:43PM EDT | 2023-04-28 | 82.55 | 82.00 | 86.20 | +14.20 | +20.78% | 2 | 2 | 70.95% |
| MSFT230505C00205000 | 2023-03-23 11:42AM EDT | 2023-05-05 | 76.80 | 82.00 | 86.45 | 0.00 | - | - | 10 | 65.26% |
| MSFT230519C00205000 | 2023-03-29 9:30AM EDT | 2023-05-19 | 75.77 | 82.50 | 86.85 | 0.00 | - | 1 | 2 | 59.86% |
| MSFT230616C00205000 | 2023-03-29 10:55AM EDT | 2023-06-16 | 76.51 | 83.00 | 87.60 | 0.00 | - | 4 | 247 | 52.03% |
| MSFT230721C00205000 | 2023-03-08 10:48AM EDT | 2023-07-21 | 54.09 | 84.50 | 89.00 | 0.00 | - | 1 | 19 | 57.87% |
| MSFT230818C00205000 | 2023-03-06 4:42PM EDT | 2023-08-18 | 59.80 | 86.10 | 90.00 | 0.00 | - | 3 | 69 | 54.64% |
| MSFT230915C00205000 | 2023-03-23 2:22PM EDT | 2023-09-15 | 80.10 | 86.50 | 91.00 | 0.00 | - | 12 | 97 | 52.38% |
| MSFT231020C00205000 | 2023-03-23 10:29AM EDT | 2023-10-20 | 81.24 | 88.40 | 92.75 | 0.00 | - | 20 | 23 | 51.42% |
| MSFT240119C00205000 | 2023-03-31 3:14PM EDT | 2024-01-19 | 93.55 | 91.50 | 96.00 | +6.55 | +7.53% | 3 | 876 | 48.13% |
| MSFT240621C00205000 | 2023-03-27 1:09PM EDT | 2024-06-21 | 88.55 | 97.00 | 100.65 | 0.00 | - | 1 | 229 | 44.82% |
| MSFT241220C00205000 | 2023-03-30 1:16PM EDT | 2024-12-20 | 99.06 | 102.00 | 107.00 | 0.00 | - | 6 | 32 | 44.11% |
| MSFT250117C00205000 | 2023-03-14 3:15PM EDT | 2025-01-17 | 79.05 | 103.50 | 108.00 | 0.00 | - | 118 | 106 | 44.11% |
| MSFT250620C00205000 | 2023-03-31 2:15PM EDT | 2025-06-20 | 107.75 | 106.50 | 111.50 | +3.75 | +3.61% | 6 | 48 | 42.66% |
| MSFT251219C00205000 | 2023-03-30 11:52AM EDT | 2025-12-19 | 109.00 | 110.55 | 114.95 | 0.00 | - | 4 | 22 | 41.16% |
Opções de vendapara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406P00205000 | 2023-03-28 9:57AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 268 | 96.09% |
| MSFT230414P00205000 | 2023-03-27 12:26PM EDT | 2023-04-14 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 132 | 66.80% |
| MSFT230421P00205000 | 2023-03-31 2:28PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 49 | 6,502 | 54.49% |
| MSFT230428P00205000 | 2023-03-31 12:50PM EDT | 2023-04-28 | 0.15 | 0.05 | 0.27 | +0.02 | +15.38% | 1 | 110 | 54.88% |
| MSFT230505P00205000 | 2023-03-31 3:53PM EDT | 2023-05-05 | 0.14 | 0.00 | 0.15 | -0.06 | -30.00% | 4 | 19 | 48.73% |
| MSFT230519P00205000 | 2023-03-31 3:29PM EDT | 2023-05-19 | 0.28 | 0.00 | 0.30 | -0.07 | -20.00% | 14 | 694 | 45.41% |
| MSFT230616P00205000 | 2023-03-31 1:59PM EDT | 2023-06-16 | 0.64 | 0.48 | 0.63 | -0.12 | -15.79% | 1,215 | 4,842 | 40.97% |
| MSFT230721P00205000 | 2023-03-31 3:39PM EDT | 2023-07-21 | 1.02 | 0.98 | 2.10 | -0.28 | -21.54% | 38 | 3,969 | 43.67% |
| MSFT230818P00205000 | 2023-03-30 3:35PM EDT | 2023-08-18 | 1.98 | 1.59 | 2.18 | 0.00 | - | 1 | 499 | 39.42% |
| MSFT230915P00205000 | 2023-03-31 2:40PM EDT | 2023-09-15 | 2.23 | 2.06 | 2.62 | -0.23 | -9.35% | 26 | 2,311 | 37.70% |
| MSFT231020P00205000 | 2023-03-31 3:51PM EDT | 2023-10-20 | 2.79 | 2.64 | 4.80 | -0.36 | -11.43% | 140 | 289 | 40.71% |
| MSFT231117P00205000 | 2023-03-27 3:35PM EDT | 2023-11-17 | 4.65 | 3.15 | 5.00 | 0.00 | - | 5 | 14 | 38.65% |
| MSFT240119P00205000 | 2023-03-31 12:28PM EDT | 2024-01-19 | 4.50 | 3.50 | 4.70 | -0.30 | -6.25% | 2 | 4,764 | 33.61% |
| MSFT240621P00205000 | 2023-03-30 12:08PM EDT | 2024-06-21 | 7.65 | 6.45 | 8.45 | 0.00 | - | 2 | 1,635 | 33.20% |
| MSFT241220P00205000 | 2023-03-31 1:36PM EDT | 2024-12-20 | 10.20 | 7.50 | 11.35 | -1.62 | -13.71% | 4 | 221 | 31.40% |
| MSFT250117P00205000 | 2023-03-31 10:50AM EDT | 2025-01-17 | 11.00 | 8.00 | 11.70 | -0.23 | -2.05% | 75 | 787 | 31.11% |
| MSFT250620P00205000 | 2023-03-14 9:30AM EDT | 2025-06-20 | 18.14 | 10.40 | 14.70 | 0.00 | - | 1 | 32 | 30.89% |
| MSFT251219P00205000 | 2023-03-30 3:40PM EDT | 2025-12-19 | 15.20 | 12.50 | 17.00 | 0.00 | - | 19 | 22 | 29.83% |
© 2023 Yahoo. Todos os direitos reservados.
