Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.543,03 -145,60 (-0,53%)
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:235.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00235000 | 2023-03-24 12:32PM EDT | 2023-03-31 | 43.13 | 43.65 | 46.90 | +1.93 | +4.68% | 1 | 160 | 93.97% |
| MSFT230406C00235000 | 2023-03-24 3:12PM EDT | 2023-04-06 | 44.76 | 44.20 | 47.25 | +1.98 | +4.63% | 13 | 8 | 73.29% |
| MSFT230414C00235000 | 2023-03-23 2:04PM EDT | 2023-04-14 | 45.04 | 44.75 | 47.75 | 0.00 | - | 1 | 16 | 62.04% |
| MSFT230421C00235000 | 2023-03-24 3:12PM EDT | 2023-04-21 | 45.73 | 45.20 | 48.10 | -0.27 | -0.59% | 5 | 2,474 | 56.16% |
| MSFT230428C00235000 | 2023-03-24 12:02PM EDT | 2023-04-28 | 47.16 | 45.80 | 49.05 | +1.39 | +3.04% | 2 | 13 | 55.63% |
| MSFT230519C00235000 | 2023-03-24 12:02PM EDT | 2023-05-19 | 48.62 | 48.05 | 50.50 | -0.23 | -0.47% | 7 | 60 | 49.76% |
| MSFT230616C00235000 | 2023-03-24 2:44PM EDT | 2023-06-16 | 49.70 | 49.95 | 51.70 | +1.32 | +2.73% | 5 | 6,319 | 44.21% |
| MSFT230721C00235000 | 2023-03-22 1:20PM EDT | 2023-07-21 | 49.99 | 51.65 | 53.95 | 0.00 | - | 2 | 1,113 | 42.40% |
| MSFT230818C00235000 | 2023-03-23 9:44AM EDT | 2023-08-18 | 51.47 | 54.00 | 56.85 | 0.00 | - | 1 | 475 | 43.83% |
| MSFT230915C00235000 | 2023-03-24 1:22PM EDT | 2023-09-15 | 54.80 | 55.65 | 57.85 | +5.40 | +10.93% | 1 | 3,696 | 41.90% |
| MSFT231020C00235000 | 2023-03-23 11:20AM EDT | 2023-10-20 | 58.09 | 58.00 | 59.60 | 0.00 | - | 2 | 199 | 40.96% |
| MSFT231117C00235000 | 2023-03-24 11:27AM EDT | 2023-11-17 | 57.88 | 59.00 | 61.10 | +5.98 | +11.52% | 2 | 3 | 40.61% |
| MSFT240119C00235000 | 2023-03-24 1:06PM EDT | 2024-01-19 | 60.99 | 62.10 | 64.60 | +2.99 | +5.16% | 3 | 1,907 | 40.46% |
| MSFT240621C00235000 | 2023-03-22 2:14PM EDT | 2024-06-21 | 69.50 | 68.05 | 70.70 | 0.00 | - | 1 | 315 | 38.91% |
| MSFT241220C00235000 | 2023-03-21 11:38AM EDT | 2024-12-20 | 69.05 | 73.60 | 77.90 | 0.00 | - | 2 | 33 | 38.75% |
| MSFT250117C00235000 | 2023-03-22 3:05PM EDT | 2025-01-17 | 73.40 | 75.15 | 78.80 | 0.00 | - | 3 | 329 | 38.64% |
| MSFT250620C00235000 | 2023-03-16 3:00PM EDT | 2025-06-20 | 76.95 | 79.05 | 81.90 | 0.00 | - | 2 | 158 | 37.03% |
| MSFT251219C00235000 | 2023-02-28 12:15PM EDT | 2025-12-19 | 65.50 | 83.50 | 88.00 | 0.00 | - | 5 | 7 | 37.42% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00235000 | 2023-03-24 3:20PM EDT | 2023-03-31 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 1,943 | 2,147 | 53.71% |
| MSFT230406P00235000 | 2023-03-24 3:49PM EDT | 2023-04-06 | 0.18 | 0.05 | 0.17 | -0.15 | -45.45% | 61 | 1,070 | 46.05% |
| MSFT230414P00235000 | 2023-03-24 3:15PM EDT | 2023-04-14 | 0.43 | 0.35 | 0.72 | -0.09 | -17.31% | 30 | 428 | 47.05% |
| MSFT230421P00235000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.65 | 0.59 | 0.67 | -0.28 | -30.11% | 692 | 7,610 | 40.11% |
| MSFT230428P00235000 | 2023-03-24 3:55PM EDT | 2023-04-28 | 1.30 | 1.20 | 2.52 | -0.48 | -26.97% | 7 | 175 | 50.18% |
| MSFT230519P00235000 | 2023-03-24 3:52PM EDT | 2023-05-19 | 2.42 | 2.15 | 2.54 | -0.16 | -6.20% | 541 | 3,190 | 39.77% |
| MSFT230616P00235000 | 2023-03-24 3:52PM EDT | 2023-06-16 | 3.60 | 3.05 | 5.80 | -0.10 | -2.70% | 154 | 6,392 | 43.27% |
| MSFT230721P00235000 | 2023-03-24 1:44PM EDT | 2023-07-21 | 4.95 | 4.70 | 4.85 | -0.08 | -1.59% | 53 | 2,724 | 33.94% |
| MSFT230818P00235000 | 2023-03-24 11:49AM EDT | 2023-08-18 | 6.60 | 6.15 | 6.30 | +0.95 | +16.81% | 31 | 1,121 | 33.81% |
| MSFT230915P00235000 | 2023-03-24 1:06PM EDT | 2023-09-15 | 7.55 | 6.60 | 7.75 | +0.40 | +5.59% | 10 | 5,098 | 33.80% |
| MSFT231020P00235000 | 2023-03-24 10:04AM EDT | 2023-10-20 | 8.93 | 7.35 | 8.40 | +0.83 | +10.25% | 1 | 327 | 31.97% |
| MSFT231117P00235000 | 2023-03-24 1:18PM EDT | 2023-11-17 | 9.85 | 8.75 | 9.60 | +1.54 | +18.53% | 90 | 76 | 31.91% |
| MSFT240119P00235000 | 2023-03-24 1:18PM EDT | 2024-01-19 | 11.28 | 10.20 | 11.30 | +0.83 | +7.94% | 94 | 6,727 | 30.67% |
| MSFT240621P00235000 | 2023-03-24 2:58PM EDT | 2024-06-21 | 16.90 | 13.95 | 16.30 | -0.73 | -4.14% | 6 | 1,033 | 30.18% |
| MSFT241220P00235000 | 2023-03-23 12:51PM EDT | 2024-12-20 | 18.10 | 16.90 | 19.65 | 0.00 | - | 9 | 561 | 28.36% |
| MSFT250117P00235000 | 2023-03-24 3:55PM EDT | 2025-01-17 | 19.69 | 17.55 | 21.40 | -1.75 | -8.16% | 4 | 3,664 | 29.19% |
| MSFT250620P00235000 | 2023-02-16 2:47PM EDT | 2025-06-20 | 21.95 | 21.70 | 24.65 | 0.00 | - | 1 | 42 | 28.68% |
| MSFT251219P00235000 | 2023-03-22 3:10PM EDT | 2025-12-19 | 25.00 | 22.50 | 27.00 | 0.00 | - | 1 | 2 | 27.48% |
© 2023 Yahoo. Todos os direitos reservados.
