Mercado abrirá em 4 h 36 min
BOVESPA
100.922,89 -1.058,64 (-1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.925,61 -580,09 (-1,10%) PETROLEO CRU
66,77 -0,87 (-1,29%) OURO
1.969,40 -13,40 (-0,68%) Bitcoin USD
27.557,51 -657,18 (-2,33%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00250000 | 2023-03-20 3:44PM EDT | 2023-03-24 | 21.40 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| MSFT230331C00250000 | 2023-03-20 3:48PM EDT | 2023-03-31 | 23.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| MSFT230406C00250000 | 2023-03-20 12:40PM EDT | 2023-04-06 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230414C00250000 | 2023-03-20 3:48PM EDT | 2023-04-14 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230421C00250000 | 2023-03-20 3:45PM EDT | 2023-04-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| MSFT230428C00250000 | 2023-03-17 3:46PM EDT | 2023-04-28 | 32.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230519C00250000 | 2023-03-20 3:25PM EDT | 2023-05-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230616C00250000 | 2023-03-20 3:34PM EDT | 2023-06-16 | 30.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MSFT230721C00250000 | 2023-03-20 1:41PM EDT | 2023-07-21 | 34.42 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT230818C00250000 | 2023-03-20 10:47AM EDT | 2023-08-18 | 36.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230915C00250000 | 2023-03-20 3:55PM EDT | 2023-09-15 | 39.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MSFT231020C00250000 | 2023-03-20 11:04AM EDT | 2023-10-20 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117C00250000 | 2023-03-20 1:18PM EDT | 2023-11-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240119C00250000 | 2023-03-20 3:44PM EDT | 2024-01-19 | 45.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MSFT240621C00250000 | 2023-03-20 2:48PM EDT | 2024-06-21 | 51.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00250000 | 2023-03-20 2:48PM EDT | 2024-12-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT250117C00250000 | 2023-03-20 3:55PM EDT | 2025-01-17 | 61.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250620C00250000 | 2023-03-20 11:16AM EDT | 2025-06-20 | 67.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT251219C00250000 | 2023-03-20 2:53PM EDT | 2025-12-19 | 71.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00250000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,412 | 0 | 12.50% |
| MSFT230331P00250000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,371 | 0 | 12.50% |
| MSFT230406P00250000 | 2023-03-20 3:54PM EDT | 2023-04-06 | 1.47 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| MSFT230414P00250000 | 2023-03-20 3:56PM EDT | 2023-04-14 | 2.24 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| MSFT230421P00250000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3,258 | 0 | 6.25% |
| MSFT230428P00250000 | 2023-03-20 3:52PM EDT | 2023-04-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| MSFT230519P00250000 | 2023-03-20 3:58PM EDT | 2023-05-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 6.25% |
| MSFT230616P00250000 | 2023-03-20 3:53PM EDT | 2023-06-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 3.13% |
| MSFT230721P00250000 | 2023-03-20 3:51PM EDT | 2023-07-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2,348 | 0 | 3.13% |
| MSFT230818P00250000 | 2023-03-20 3:59PM EDT | 2023-08-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MSFT230915P00250000 | 2023-03-20 3:53PM EDT | 2023-09-15 | 12.65 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| MSFT231020P00250000 | 2023-03-20 2:57PM EDT | 2023-10-20 | 14.23 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MSFT231117P00250000 | 2023-03-20 3:04PM EDT | 2023-11-17 | 15.52 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| MSFT240119P00250000 | 2023-03-20 3:55PM EDT | 2024-01-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| MSFT240621P00250000 | 2023-03-20 1:02PM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MSFT241220P00250000 | 2023-03-17 2:24PM EDT | 2024-12-20 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117P00250000 | 2023-03-20 12:13PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT250620P00250000 | 2023-03-20 11:27AM EDT | 2025-06-20 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219P00250000 | 2023-03-20 9:59AM EDT | 2025-12-19 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. Todos os direitos reservados.
