Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
38.931,17 +127,40 (+0,33%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:210.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00210000 | 2023-11-01 10:13AM EST | 2023-12-08 | 135.35 | 163.30 | 166.35 | 0.00 | - | - | 1 | 186.52% |
| MSFT231215C00210000 | 2023-11-30 2:34PM EST | 2023-12-15 | 166.55 | 163.60 | 166.15 | 0.00 | - | 1 | 12 | 134.57% |
| MSFT231222C00210000 | 2023-11-21 1:25PM EST | 2023-12-22 | 162.32 | 163.85 | 166.75 | 0.00 | - | - | 10 | 123.39% |
| MSFT231229C00210000 | 2023-11-29 12:38PM EST | 2023-12-29 | 169.17 | 164.00 | 167.05 | 0.00 | - | 1 | 5 | 111.43% |
| MSFT240119C00210000 | 2023-11-30 11:55AM EST | 2024-01-19 | 168.17 | 164.60 | 167.90 | 0.00 | - | 11 | 1,696 | 92.99% |
| MSFT240216C00210000 | 2023-11-14 2:14PM EST | 2024-02-16 | 161.25 | 165.50 | 168.75 | 0.00 | - | 36 | 23 | 80.66% |
| MSFT240315C00210000 | 2023-11-15 1:43PM EST | 2024-03-15 | 162.94 | 166.00 | 168.05 | 0.00 | - | 1 | 26 | 68.49% |
| MSFT240419C00210000 | 2023-11-14 12:33PM EST | 2024-04-19 | 163.48 | 167.30 | 170.15 | 0.00 | - | 2 | 2 | 66.81% |
| MSFT240621C00210000 | 2023-11-08 10:42AM EST | 2024-06-21 | 157.60 | 168.25 | 171.25 | 0.00 | - | 2 | 1,783 | 58.64% |
| MSFT240920C00210000 | 2023-11-24 9:31AM EST | 2024-09-20 | 175.20 | 170.65 | 174.05 | 0.00 | - | 10 | 76 | 54.52% |
| MSFT241220C00210000 | 2023-10-04 2:46PM EST | 2024-12-20 | 125.35 | 152.50 | 156.85 | 0.00 | - | 1 | 116 | 0.00% |
| MSFT250117C00210000 | 2023-11-27 11:30AM EST | 2025-01-17 | 179.40 | 173.50 | 177.95 | 0.00 | - | 2 | 706 | 51.47% |
| MSFT250620C00210000 | 2023-11-29 9:30AM EST | 2025-06-20 | 189.65 | 176.50 | 181.25 | 0.00 | - | 1 | 67 | 50.63% |
| MSFT251219C00210000 | 2023-11-07 9:58AM EST | 2025-12-19 | 183.30 | 180.50 | 185.00 | +15.20 | +9.04% | 1 | 64 | 47.69% |
| MSFT260116C00210000 | 2023-11-29 11:04AM EST | 2026-01-16 | 189.00 | 181.00 | 185.80 | 0.00 | - | 1 | 8 | 47.56% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00210000 | 2023-12-01 3:56PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 404 | 87.50% |
| MSFT240119P00210000 | 2023-12-01 9:45AM EST | 2024-01-19 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 10,801 | 58.20% |
| MSFT240216P00210000 | 2023-11-28 11:42AM EST | 2024-02-16 | 0.09 | 0.00 | 0.21 | 0.00 | - | 7 | 657 | 53.42% |
| MSFT240315P00210000 | 2023-11-29 10:16AM EST | 2024-03-15 | 0.15 | 0.11 | 0.34 | 0.00 | - | 3 | 734 | 48.68% |
| MSFT240419P00210000 | 2023-11-27 12:28PM EST | 2024-04-19 | 0.24 | 0.22 | 0.31 | 0.00 | - | 1 | 111 | 41.65% |
| MSFT240517P00210000 | 2023-11-22 9:51AM EST | 2024-05-17 | 0.40 | 0.38 | 0.47 | 0.00 | - | 202 | 226 | 40.28% |
| MSFT240621P00210000 | 2023-12-01 10:05AM EST | 2024-06-21 | 0.60 | 0.54 | 0.64 | +0.02 | +3.45% | 1 | 5,005 | 38.40% |
| MSFT240920P00210000 | 2023-12-01 3:48PM EST | 2024-09-20 | 1.11 | 1.09 | 1.18 | +0.08 | +7.77% | 2 | 343 | 35.33% |
| MSFT241220P00210000 | 2023-11-20 2:09PM EST | 2024-12-20 | 1.57 | 1.00 | 3.80 | 0.00 | - | 2 | 314 | 39.31% |
| MSFT250117P00210000 | 2023-11-28 10:28AM EST | 2025-01-17 | 2.01 | 1.91 | 2.03 | +0.14 | +7.49% | 1 | 3,320 | 33.05% |
| MSFT250620P00210000 | 2023-11-10 10:34AM EST | 2025-06-20 | 4.00 | 2.55 | 4.25 | 0.00 | - | 13 | 191 | 33.29% |
| MSFT251219P00210000 | 2023-11-30 9:40AM EST | 2025-12-19 | 4.50 | 3.35 | 5.00 | 0.00 | - | 2 | 223 | 30.18% |
| MSFT260116P00210000 | 2023-11-30 12:06PM EST | 2026-01-16 | 4.75 | 3.50 | 5.15 | 0.00 | - | 1 | 158 | 29.86% |
© 2023 Yahoo. Todos os direitos reservados.