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
39.460,13 +751,67 (+1,94%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00220000 | 2023-11-14 11:33AM EST | 2023-12-15 | 151.16 | 153.70 | 156.65 | 0.00 | - | 29 | 16 | 141.65% |
| MSFT231229C00220000 | 2023-11-29 12:39PM EST | 2023-12-29 | 159.12 | 154.10 | 156.55 | 0.00 | - | 1 | 4 | 101.56% |
| MSFT240119C00220000 | 2023-11-30 11:35AM EST | 2024-01-19 | 156.30 | 155.00 | 157.40 | -2.12 | -1.34% | 2 | 1,653 | 86.90% |
| MSFT240216C00220000 | 2023-11-29 3:59PM EST | 2024-02-16 | 157.53 | 155.70 | 158.00 | -4.42 | -2.73% | 1 | 8 | 73.83% |
| MSFT240315C00220000 | 2023-11-14 12:33PM EST | 2024-03-15 | 152.06 | 156.20 | 159.20 | 0.00 | - | 3 | 15 | 67.62% |
| MSFT240419C00220000 | 2023-08-24 10:49AM EST | 2024-04-19 | 111.30 | 103.40 | 106.75 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240621C00220000 | 2023-11-24 9:31AM EST | 2024-06-21 | 163.25 | 158.75 | 162.10 | 0.00 | - | 10 | 411 | 56.73% |
| MSFT240920C00220000 | 2023-11-10 11:50AM EST | 2024-09-20 | 156.20 | 161.95 | 164.55 | 0.00 | - | 48 | 49 | 52.83% |
| MSFT241220C00220000 | 2023-11-28 9:54AM EST | 2024-12-20 | 173.00 | 163.30 | 166.85 | 0.00 | - | 1 | 63 | 51.69% |
| MSFT250117C00220000 | 2023-11-30 1:54PM EST | 2025-01-17 | 168.10 | 164.50 | 168.95 | 0.00 | - | 2 | 746 | 52.79% |
| MSFT250620C00220000 | 2023-11-06 10:08AM EST | 2025-06-20 | 154.90 | 168.00 | 172.50 | 0.00 | - | 4 | 123 | 48.96% |
| MSFT251219C00220000 | 2023-11-27 12:03PM EST | 2025-12-19 | 179.96 | 172.00 | 176.85 | 0.00 | - | 3 | 175 | 46.54% |
| MSFT260116C00220000 | 2023-11-14 10:15AM EST | 2026-01-16 | 173.41 | 173.00 | 177.50 | 0.00 | - | 1 | 47 | 46.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00220000 | 2023-12-01 3:44PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 304 | 1,829 | 92.19% |
| MSFT231222P00220000 | 2023-11-07 1:29PM EST | 2023-12-22 | 0.03 | 0.00 | 1.08 | 0.00 | - | - | 1 | 110.60% |
| MSFT240119P00220000 | 2023-11-30 11:37AM EST | 2024-01-19 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 10 | 9,071 | 54.30% |
| MSFT240216P00220000 | 2023-12-01 12:11PM EST | 2024-02-16 | 0.13 | 0.00 | 0.15 | -0.01 | -7.14% | 38 | 418 | 47.75% |
| MSFT240315P00220000 | 2023-12-01 1:13PM EST | 2024-03-15 | 0.23 | 0.18 | 0.33 | +0.02 | +9.52% | 1 | 1,053 | 45.17% |
| MSFT240419P00220000 | 2023-11-28 11:36AM EST | 2024-04-19 | 0.31 | 0.30 | 0.39 | 0.00 | - | 2 | 175 | 39.99% |
| MSFT240517P00220000 | 2023-11-21 11:36AM EST | 2024-05-17 | 0.62 | 0.50 | 2.67 | 0.00 | - | 10 | 122 | 51.28% |
| MSFT240621P00220000 | 2023-11-29 11:34AM EST | 2024-06-21 | 0.73 | 0.70 | 0.80 | 0.00 | - | 1 | 2,361 | 37.04% |
| MSFT240920P00220000 | 2023-11-28 10:52AM EST | 2024-09-20 | 1.29 | 1.37 | 1.48 | 0.00 | - | 2 | 1,091 | 34.30% |
| MSFT241220P00220000 | 2023-11-29 10:22AM EST | 2024-12-20 | 2.00 | 0.22 | 4.25 | 0.00 | - | 4 | 659 | 37.74% |
| MSFT250117P00220000 | 2023-12-01 12:36PM EST | 2025-01-17 | 2.46 | 2.36 | 2.55 | +0.10 | +4.24% | 3 | 2,871 | 32.32% |
| MSFT250620P00220000 | 2023-11-30 10:50AM EST | 2025-06-20 | 4.00 | 2.70 | 5.20 | 0.00 | - | 1 | 1,189 | 32.75% |
| MSFT251219P00220000 | 2023-11-30 2:36PM EST | 2025-12-19 | 5.25 | 4.20 | 6.35 | 0.00 | - | 1 | 163 | 30.10% |
| MSFT260116P00220000 | 2023-12-01 11:28AM EST | 2026-01-16 | 5.50 | 4.35 | 6.50 | 0.00 | - | 3 | 19 | 29.75% |
© 2023 Yahoo. Todos os direitos reservados.