Mercado fechará em 2 h 9 min
BOVESPA
98.523,36 -1.697,27 (-1,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.865,29 +314,89 (+0,60%) PETROLEO CRU
70,29 -0,61 (-0,86%) OURO
2.000,10 +50,50 (+2,59%) Bitcoin USD
28.317,47 -48,86 (-0,17%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:51PM EDT. Mercado aberto.
Preço de exercício:210.00
Opções de comprapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00210000 | 2023-03-15 2:27PM EDT | 2023-03-24 | 56.00 | 68.40 | 70.45 | 0.00 | - | 2 | 43 | 201.76% |
| MSFT230331C00210000 | 2023-03-22 3:52PM EDT | 2023-03-31 | 64.42 | 68.50 | 71.20 | 0.00 | - | 1 | 82 | 108.69% |
| MSFT230421C00210000 | 2023-03-20 2:02PM EDT | 2023-04-21 | 62.60 | 70.30 | 71.50 | 0.00 | - | 11 | 140 | 71.51% |
| MSFT230519C00210000 | 2023-03-23 1:10PM EDT | 2023-05-19 | 71.85 | 70.35 | 72.05 | +1.35 | +1.91% | 10 | 30 | 53.41% |
| MSFT230616C00210000 | 2023-03-23 11:42AM EDT | 2023-06-16 | 73.86 | 71.75 | 72.85 | +8.36 | +12.76% | 3 | 603 | 51.41% |
| MSFT230721C00210000 | 2023-03-21 11:54AM EDT | 2023-07-21 | 65.60 | 73.65 | 74.85 | 0.00 | - | 2 | 142 | 49.72% |
| MSFT230818C00210000 | 2023-02-23 2:15PM EDT | 2023-08-18 | 50.85 | 74.00 | 76.55 | 0.00 | - | 4 | 88 | 49.17% |
| MSFT230915C00210000 | 2023-03-23 1:33PM EDT | 2023-09-15 | 76.80 | 75.90 | 77.05 | +1.57 | +2.09% | 4 | 485 | 46.23% |
| MSFT231020C00210000 | 2023-03-17 2:22PM EDT | 2023-10-20 | 78.60 | 77.15 | 79.40 | 0.00 | - | 17 | 20 | 46.84% |
| MSFT231117C00210000 | 2023-03-17 2:38PM EDT | 2023-11-17 | 78.90 | 79.15 | 80.45 | 0.00 | - | 4 | 3 | 45.87% |
| MSFT240119C00210000 | 2023-03-22 2:04PM EDT | 2024-01-19 | 82.85 | 79.90 | 82.65 | +2.42 | +3.01% | 3 | 1,806 | 44.16% |
| MSFT240621C00210000 | 2023-03-17 2:39PM EDT | 2024-06-21 | 85.95 | 85.00 | 88.60 | 0.00 | - | 5 | 1,834 | 42.91% |
| MSFT241220C00210000 | 2023-03-20 11:20AM EDT | 2024-12-20 | 86.92 | 91.30 | 94.55 | 0.00 | - | 5 | 120 | 41.88% |
| MSFT250117C00210000 | 2023-03-20 1:56PM EDT | 2025-01-17 | 86.95 | 91.65 | 95.40 | 0.00 | - | 3 | 654 | 41.76% |
| MSFT250620C00210000 | 2023-03-20 10:01AM EDT | 2025-06-20 | 92.30 | 95.35 | 99.15 | 0.00 | - | 1 | 45 | 40.68% |
| MSFT251219C00210000 | 2023-03-17 10:44AM EDT | 2025-12-19 | 102.50 | 99.10 | 103.50 | 0.00 | - | 1 | 47 | 39.96% |
Opções de vendapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00210000 | 2023-03-22 2:11PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,758 | 121.88% |
| MSFT230331P00210000 | 2023-03-23 11:56AM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 536 | 64.84% |
| MSFT230406P00210000 | 2023-03-23 12:47PM EDT | 2023-04-06 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 583 | 433 | 56.64% |
| MSFT230414P00210000 | 2023-03-23 1:25PM EDT | 2023-04-14 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 1 | 650 | 50.39% |
| MSFT230421P00210000 | 2023-03-23 1:12PM EDT | 2023-04-21 | 0.18 | 0.18 | 0.20 | -0.09 | -33.33% | 253 | 5,712 | 46.83% |
| MSFT230428P00210000 | 2023-03-23 1:04PM EDT | 2023-04-28 | 0.39 | 0.39 | 0.42 | -0.07 | -15.22% | 21 | 96 | 47.39% |
| MSFT230519P00210000 | 2023-03-23 12:59PM EDT | 2023-05-19 | 0.78 | 0.83 | 0.86 | -0.30 | -27.78% | 60 | 1,637 | 43.24% |
| MSFT230616P00210000 | 2023-03-23 12:29PM EDT | 2023-06-16 | 1.31 | 1.43 | 1.47 | -0.47 | -26.40% | 80 | 10,603 | 39.88% |
| MSFT230721P00210000 | 2023-03-23 10:43AM EDT | 2023-07-21 | 2.00 | 2.09 | 2.15 | -0.37 | -15.61% | 20 | 2,476 | 36.90% |
| MSFT230818P00210000 | 2023-03-23 11:13AM EDT | 2023-08-18 | 2.73 | 2.96 | 3.05 | -0.22 | -7.46% | 1 | 1,139 | 36.56% |
| MSFT230915P00210000 | 2023-03-23 1:31PM EDT | 2023-09-15 | 3.55 | 3.55 | 3.65 | -0.05 | -1.39% | 26 | 5,780 | 35.36% |
| MSFT231020P00210000 | 2023-03-22 2:53PM EDT | 2023-10-20 | 3.95 | 4.30 | 4.40 | 0.00 | - | 28 | 479 | 34.24% |
| MSFT231117P00210000 | 2023-03-22 2:46PM EDT | 2023-11-17 | 4.60 | 4.85 | 5.10 | 0.00 | - | 6 | 26 | 33.77% |
| MSFT240119P00210000 | 2023-03-23 1:17PM EDT | 2024-01-19 | 6.11 | 5.80 | 6.65 | +0.06 | +0.99% | 11 | 11,961 | 32.96% |
| MSFT240621P00210000 | 2023-03-22 2:31PM EDT | 2024-06-21 | 8.95 | 8.70 | 9.50 | 0.00 | - | 4 | 4,301 | 30.79% |
| MSFT241220P00210000 | 2023-03-22 3:51PM EDT | 2024-12-20 | 12.80 | 11.65 | 13.45 | 0.00 | - | 5 | 169 | 30.26% |
| MSFT250117P00210000 | 2023-03-23 10:27AM EDT | 2025-01-17 | 12.90 | 12.55 | 14.15 | -0.20 | -1.53% | 2 | 2,760 | 30.32% |
| MSFT250620P00210000 | 2023-03-16 10:50AM EDT | 2025-06-20 | 17.05 | 12.80 | 16.35 | 0.00 | - | 5 | 31 | 29.27% |
| MSFT251219P00210000 | 2023-03-09 1:44PM EDT | 2025-12-19 | 19.05 | 15.65 | 19.60 | 0.00 | - | 2 | 10 | 29.01% |
© 2023 Yahoo. Todos os direitos reservados.
