Mercado fechará em 1 h 18 min
BOVESPA
114.989,44 -1.575,73 (-1,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.844,25 -30,73 (-0,06%) PETROLEO CRU
88,75 -2,04 (-2,25%) OURO
1.847,80 -18,30 (-0,98%) Bitcoin USD
27.707,61 +618,82 (+2,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:42PM EDT. Mercado aberto.
Preço de exercício:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00230000 | 2023-09-27 1:48PM EDT | 2023-10-06 | 80.70 | 89.30 | 89.75 | 0.00 | - | 1 | 0 | 166.70% |
| MSFT231013C00230000 | 2023-09-27 1:48PM EDT | 2023-10-13 | 80.93 | 87.75 | 89.90 | 0.00 | - | 1 | 2 | 88.48% |
| MSFT231020C00230000 | 2023-09-20 11:05AM EDT | 2023-10-20 | 98.10 | 89.80 | 90.15 | 0.00 | - | 2 | 0 | 92.19% |
| MSFT231117C00230000 | 2023-09-25 1:15PM EDT | 2023-11-17 | 88.30 | 90.05 | 91.20 | 0.00 | - | 17 | 0 | 63.67% |
| MSFT231215C00230000 | 2023-08-23 12:22PM EDT | 2023-12-15 | 102.33 | 88.55 | 91.90 | 0.00 | - | 4 | 9 | 56.84% |
| MSFT240119C00230000 | 2023-09-29 3:33PM EDT | 2024-01-19 | 89.95 | 91.55 | 95.05 | 0.00 | - | 3 | 966 | 51.83% |
| MSFT240216C00230000 | 2023-09-18 10:19AM EDT | 2024-02-16 | 105.00 | 93.55 | 95.95 | 0.00 | - | 10 | 23 | 50.30% |
| MSFT240315C00230000 | 2023-09-20 9:41AM EDT | 2024-03-15 | 105.65 | 95.15 | 96.50 | 0.00 | - | 1 | 24 | 49.91% |
| MSFT240419C00230000 | 2023-08-28 9:36AM EDT | 2024-04-19 | 105.36 | 89.90 | 93.70 | 0.00 | - | - | 1 | 39.29% |
| MSFT240621C00230000 | 2023-09-26 9:58AM EDT | 2024-06-21 | 94.96 | 98.85 | 100.50 | 0.00 | - | 1 | 803 | 46.18% |
| MSFT240920C00230000 | 2023-08-18 11:55AM EDT | 2024-09-20 | 103.32 | 114.25 | 117.45 | 0.00 | - | 2 | 1 | 58.56% |
| MSFT241220C00230000 | 2023-09-28 9:32AM EDT | 2024-12-20 | 100.00 | 106.80 | 109.50 | 0.00 | - | 1 | 185 | 45.62% |
| MSFT250117C00230000 | 2023-09-29 3:59PM EDT | 2025-01-17 | 107.70 | 107.65 | 110.75 | 0.00 | - | 12 | 552 | 45.54% |
| MSFT250620C00230000 | 2023-08-15 10:11AM EDT | 2025-06-20 | 118.58 | 132.70 | 135.65 | 0.00 | - | 2 | 269 | 59.44% |
| MSFT251219C00230000 | 2023-09-08 2:15PM EDT | 2025-12-19 | 135.50 | 119.25 | 122.15 | 0.00 | - | 2 | 210 | 43.49% |
| MSFT260116C00230000 | 2023-09-22 1:33PM EDT | 2026-01-16 | 121.00 | 119.80 | 122.95 | +0.05 | +0.04% | 1 | 1 | 43.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00230000 | 2023-09-27 9:41AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 87.50% |
| MSFT231013P00230000 | 2023-09-25 2:17PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 107 | 56.25% |
| MSFT231020P00230000 | 2023-10-02 12:46PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 96 | 2,831 | 51.17% |
| MSFT231027P00230000 | 2023-10-02 10:03AM EDT | 2023-10-27 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 1 | 36 | 49.51% |
| MSFT231103P00230000 | 2023-09-29 2:01PM EDT | 2023-11-03 | 0.13 | 0.09 | 0.13 | 0.00 | - | 2 | 4 | 46.58% |
| MSFT231117P00230000 | 2023-10-02 12:42PM EDT | 2023-11-17 | 0.21 | 0.20 | 0.21 | 0.00 | - | 3 | 0 | 41.65% |
| MSFT231215P00230000 | 2023-10-02 11:21AM EDT | 2023-12-15 | 0.40 | 0.42 | 0.44 | -0.04 | -9.09% | 1 | 455 | 36.87% |
| MSFT240119P00230000 | 2023-10-02 12:09PM EDT | 2024-01-19 | 0.87 | 0.83 | 0.85 | -0.08 | -8.42% | 18 | 8,463 | 34.18% |
| MSFT240216P00230000 | 2023-09-27 12:16PM EDT | 2024-02-16 | 2.00 | 1.42 | 1.48 | 0.00 | - | 5 | 435 | 34.16% |
| MSFT240315P00230000 | 2023-09-27 10:31AM EDT | 2024-03-15 | 2.35 | 1.83 | 1.90 | 0.00 | - | 10 | 0 | 32.95% |
| MSFT240419P00230000 | 2023-10-02 10:06AM EDT | 2024-04-19 | 2.40 | 2.41 | 2.46 | +0.08 | +3.45% | 1 | 184 | 31.87% |
| MSFT240517P00230000 | 2023-10-02 10:40AM EDT | 2024-05-17 | 3.09 | 3.10 | 3.20 | -0.03 | -0.96% | 1 | 7 | 31.97% |
| MSFT240621P00230000 | 2023-10-02 9:30AM EDT | 2024-06-21 | 3.84 | 3.65 | 3.80 | -0.02 | -0.52% | 1 | 3,507 | 31.23% |
| MSFT240920P00230000 | 2023-10-02 12:10PM EDT | 2024-09-20 | 5.45 | 5.30 | 5.40 | -0.05 | -0.91% | 51 | 646 | 29.91% |
| MSFT241220P00230000 | 2023-10-02 1:33PM EDT | 2024-12-20 | 7.10 | 6.65 | 7.15 | +0.05 | +0.71% | 67 | 0 | 29.27% |
| MSFT250117P00230000 | 2023-09-29 3:43PM EDT | 2025-01-17 | 7.85 | 7.45 | 7.65 | 0.00 | - | 2 | 2,262 | 29.07% |
| MSFT250620P00230000 | 2023-09-21 2:29PM EDT | 2025-06-20 | 10.00 | 9.20 | 10.70 | 0.00 | - | 2 | 0 | 28.61% |
| MSFT251219P00230000 | 2023-09-28 1:01PM EDT | 2025-12-19 | 13.70 | 11.15 | 13.75 | 0.00 | - | 2 | 0 | 27.91% |
| MSFT260116P00230000 | 2023-09-26 2:51PM EDT | 2026-01-16 | 14.30 | 10.95 | 14.00 | 0.00 | - | 1 | 7 | 27.65% |
© 2023 Yahoo. Todos os direitos reservados.
