Mercado abrirá em 8 h 14 min
BOVESPA
125.622,65 -1.280,60 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,54 (-0,04%) PETROLEO CRU
69,81 +0,43 (+0,62%) OURO
2.043,00 -4,90 (-0,24%) Bitcoin USD
44.020,83 +387,88 (+0,89%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00245000 | 2023-12-01 10:50AM EST | 2023-12-08 | 127.40 | 123.10 | 124.95 | 0.00 | - | 1 | 1 | 244.73% |
| MSFT231215C00245000 | 2023-11-10 10:46AM EST | 2023-12-15 | 120.15 | 123.15 | 125.70 | 0.00 | - | 1 | 83 | 134.13% |
| MSFT231222C00245000 | 2023-11-21 2:15PM EST | 2023-12-22 | 129.05 | 123.70 | 126.00 | 0.00 | - | - | 0 | 110.08% |
| MSFT240112C00245000 | 2023-12-01 11:13AM EST | 2024-01-12 | 129.75 | 124.55 | 127.30 | 0.00 | - | 1 | 1 | 83.44% |
| MSFT240119C00245000 | 2023-12-06 11:31AM EST | 2024-01-19 | 126.50 | 124.70 | 127.25 | -12.95 | -9.29% | 10 | 1,375 | 76.90% |
| MSFT240216C00245000 | 2023-11-27 2:33PM EST | 2024-02-16 | 136.55 | 126.00 | 128.15 | 0.00 | - | 4 | 13 | 66.15% |
| MSFT240315C00245000 | 2023-11-20 2:05PM EST | 2024-03-15 | 137.16 | 126.45 | 129.05 | 0.00 | - | 1 | 184 | 58.86% |
| MSFT240419C00245000 | 2023-11-28 2:20PM EST | 2024-04-19 | 133.70 | 128.15 | 130.35 | -7.71 | -5.45% | 1 | 1,041 | 55.32% |
| MSFT240517C00245000 | 2023-11-14 2:19PM EST | 2024-05-17 | 130.36 | 129.25 | 132.25 | 0.00 | - | - | 13 | 54.12% |
| MSFT240621C00245000 | 2023-11-27 12:46PM EST | 2024-06-21 | 143.00 | 130.15 | 133.30 | 0.00 | - | 1 | 757 | 51.18% |
| MSFT240920C00245000 | 2023-10-26 11:40AM EST | 2024-09-20 | 99.01 | 142.70 | 145.20 | 0.00 | - | 4 | 0 | 60.11% |
| MSFT241220C00245000 | 2023-11-10 3:12PM EST | 2024-12-20 | 139.37 | 137.10 | 139.25 | 0.00 | - | 2 | 203 | 46.92% |
| MSFT250117C00245000 | 2023-12-05 11:04AM EST | 2025-01-17 | 142.42 | 138.05 | 140.75 | 0.00 | - | 1 | 454 | 47.01% |
| MSFT250620C00245000 | 2023-11-21 3:09PM EST | 2025-06-20 | 148.78 | 142.00 | 146.45 | 0.00 | - | 1 | 456 | 45.40% |
| MSFT251219C00245000 | 2023-09-22 1:16PM EST | 2025-12-19 | 109.02 | 114.55 | 118.50 | 0.00 | - | 1 | 28 | 0.00% |
| MSFT260116C00245000 | 2023-11-28 2:55PM EST | 2026-01-16 | 162.33 | 148.00 | 151.85 | 0.00 | - | 12 | 17 | 42.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00245000 | 2023-11-02 2:04PM EST | 2023-12-08 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 234.38% |
| MSFT231215P00245000 | 2023-12-06 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 763 | 78.13% |
| MSFT231222P00245000 | 2023-12-04 11:30AM EST | 2023-12-22 | 0.02 | 0.00 | 1.23 | 0.00 | - | 5 | 22 | 100.34% |
| MSFT231229P00245000 | 2023-12-04 11:30AM EST | 2023-12-29 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 29 | 55.47% |
| MSFT240119P00245000 | 2023-12-05 11:27AM EST | 2024-01-19 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 6,190 | 47.27% |
| MSFT240216P00245000 | 2023-12-06 12:19PM EST | 2024-02-16 | 0.24 | 0.22 | 0.30 | -0.09 | -27.27% | 1 | 499 | 42.43% |
| MSFT240315P00245000 | 2023-12-06 3:25PM EST | 2024-03-15 | 0.41 | 0.39 | 0.43 | +0.01 | +2.50% | 12 | 571 | 37.94% |
| MSFT240419P00245000 | 2023-12-04 9:44AM EST | 2024-04-19 | 0.75 | 0.66 | 0.72 | 0.00 | - | 4 | 145 | 35.46% |
| MSFT240517P00245000 | 2023-12-04 1:56PM EST | 2024-05-17 | 1.12 | 1.08 | 1.16 | 0.00 | - | 7 | 281 | 35.14% |
| MSFT240621P00245000 | 2023-12-06 3:36PM EST | 2024-06-21 | 1.47 | 1.42 | 1.51 | +0.06 | +4.26% | 455 | 2,491 | 33.57% |
| MSFT240920P00245000 | 2023-12-06 2:30PM EST | 2024-09-20 | 2.62 | 2.61 | 2.77 | 0.00 | - | 140 | 304 | 31.73% |
| MSFT241220P00245000 | 2023-12-06 2:49PM EST | 2024-12-20 | 3.90 | 3.80 | 4.15 | -0.10 | -2.50% | 2 | 1,205 | 30.61% |
| MSFT250117P00245000 | 2023-12-05 10:39AM EST | 2025-01-17 | 4.30 | 4.30 | 4.45 | 0.00 | - | 1 | 4,401 | 30.10% |
| MSFT250620P00245000 | 2023-12-01 1:19PM EST | 2025-06-20 | 6.05 | 6.05 | 6.70 | 0.00 | - | 1 | 137 | 28.84% |
| MSFT251219P00245000 | 2023-12-04 1:24PM EST | 2025-12-19 | 8.95 | 7.80 | 9.20 | 0.00 | - | 1 | 144 | 27.75% |
| MSFT260116P00245000 | 2023-12-05 10:47AM EST | 2026-01-16 | 8.57 | 8.15 | 11.45 | 0.00 | - | 1 | 210 | 29.40% |
© 2023 Yahoo. Todos os direitos reservados.