Mercado fechado
BOVESPA
127.093,57 +1.083,57 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,79 (-0,12%) PETROLEO CRU
71,32 +0,09 (+0,13%) OURO
2.019,00 +4,50 (+0,22%) Bitcoin USD
43.288,40 -517,45 (-1,18%)
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:255.00
Opções de comprapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00255000 | 2023-12-07 10:04AM EST | 2023-12-15 | 112.31 | 118.05 | 120.65 | 0.00 | - | 3 | 175 | 192.77% |
| MSFT231222C00255000 | 2023-12-05 9:30AM EST | 2023-12-22 | 112.52 | 118.00 | 121.00 | 0.00 | - | 2 | 2 | 127.15% |
| MSFT240105C00255000 | 2023-11-24 9:36AM EST | 2024-01-05 | 124.20 | 118.80 | 121.55 | 0.00 | - | 12 | 11 | 93.63% |
| MSFT240119C00255000 | 2023-12-06 11:14AM EST | 2024-01-19 | 118.20 | 120.00 | 121.85 | 0.00 | - | 1 | 2,422 | 80.95% |
| MSFT240216C00255000 | 2023-12-07 10:04AM EST | 2024-02-16 | 114.91 | 121.15 | 122.75 | 0.00 | - | 3 | 18 | 67.02% |
| MSFT240315C00255000 | 2023-12-04 12:08PM EST | 2024-03-15 | 116.50 | 122.10 | 123.55 | 0.00 | - | 2 | 367 | 59.58% |
| MSFT240419C00255000 | 2023-11-14 1:58PM EST | 2024-04-19 | 119.46 | 122.65 | 125.65 | 0.00 | - | 13 | 19 | 54.74% |
| MSFT240517C00255000 | 2023-11-14 1:58PM EST | 2024-05-17 | 120.98 | 123.95 | 127.25 | 0.00 | - | 17 | 22 | 53.09% |
| MSFT240621C00255000 | 2023-11-22 10:32AM EST | 2024-06-21 | 130.00 | 125.00 | 129.00 | 0.00 | - | 1 | 1,717 | 50.82% |
| MSFT240920C00255000 | 2023-12-04 9:46AM EST | 2024-09-20 | 122.00 | 128.75 | 131.85 | 0.00 | - | 2 | 57 | 49.06% |
| MSFT241220C00255000 | 2023-11-20 1:52PM EST | 2024-12-20 | 139.29 | 132.50 | 136.10 | 0.00 | - | 7 | 92 | 47.64% |
| MSFT250117C00255000 | 2023-11-10 10:47AM EST | 2025-01-17 | 128.50 | 133.50 | 137.65 | 0.00 | - | 3 | 562 | 47.63% |
| MSFT250620C00255000 | 2023-11-17 3:32PM EST | 2025-06-20 | 138.90 | 138.50 | 142.90 | 0.00 | - | 2 | 129 | 45.15% |
| MSFT251219C00255000 | 2023-11-14 1:00PM EST | 2025-12-19 | 144.59 | 144.50 | 148.60 | 0.00 | - | 1 | 75 | 43.39% |
| MSFT260116C00255000 | 2023-12-08 12:29PM EST | 2026-01-16 | 147.11 | 145.50 | 149.95 | +3.58 | +2.49% | 4 | 63 | 43.55% |
Opções de vendapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00255000 | 2023-12-07 1:08PM EST | 2023-12-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 165 | 2,585 | 104.69% |
| MSFT231222P00255000 | 2023-12-01 2:36PM EST | 2023-12-22 | 0.02 | 0.00 | 0.05 | 0.00 | - | 45 | 69 | 73.44% |
| MSFT231229P00255000 | 2023-12-07 1:21PM EST | 2023-12-29 | 0.03 | 0.01 | 0.04 | 0.00 | - | 48 | 325 | 58.20% |
| MSFT240105P00255000 | 2023-12-04 3:59PM EST | 2024-01-05 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 53.32% |
| MSFT240112P00255000 | 2023-12-06 3:18PM EST | 2024-01-12 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 49.02% |
| MSFT240119P00255000 | 2023-12-08 3:58PM EST | 2024-01-19 | 0.09 | 0.00 | 0.09 | -0.02 | -18.18% | 1 | 8,055 | 45.70% |
| MSFT240216P00255000 | 2023-12-07 12:56PM EST | 2024-02-16 | 0.31 | 0.22 | 0.26 | 0.00 | - | 10 | 425 | 40.06% |
| MSFT240315P00255000 | 2023-12-05 3:44PM EST | 2024-03-15 | 0.53 | 0.19 | 0.44 | 0.00 | - | 1 | 950 | 36.40% |
| MSFT240419P00255000 | 2023-12-04 12:55PM EST | 2024-04-19 | 0.89 | 0.67 | 0.73 | 0.00 | - | 8 | 294 | 33.83% |
| MSFT240517P00255000 | 2023-12-06 2:34PM EST | 2024-05-17 | 1.39 | 1.13 | 1.21 | 0.00 | - | 64 | 190 | 33.67% |
| MSFT240621P00255000 | 2023-12-07 3:43PM EST | 2024-06-21 | 1.74 | 1.52 | 1.62 | 0.00 | - | 456 | 1,566 | 32.31% |
| MSFT240920P00255000 | 2023-12-07 11:50AM EST | 2024-09-20 | 2.96 | 2.79 | 2.94 | -0.26 | -8.07% | 1 | 291 | 30.48% |
| MSFT241220P00255000 | 2023-12-07 10:54AM EST | 2024-12-20 | 4.90 | 4.10 | 4.45 | 0.00 | - | 15 | 415 | 29.52% |
| MSFT250117P00255000 | 2023-12-01 2:08PM EST | 2025-01-17 | 4.90 | 4.65 | 4.85 | 0.00 | - | 1 | 1,392 | 29.17% |
| MSFT250620P00255000 | 2023-12-04 2:45PM EST | 2025-06-20 | 7.93 | 6.80 | 7.85 | 0.00 | - | 1 | 340 | 28.70% |
| MSFT251219P00255000 | 2023-12-04 9:30AM EST | 2025-12-19 | 10.05 | 9.45 | 10.10 | 0.00 | - | 1 | 627 | 27.14% |
| MSFT260116P00255000 | 2023-12-05 3:10PM EST | 2026-01-16 | 10.42 | 9.50 | 10.35 | 0.00 | - | 2 | 111 | 26.87% |
© 2023 Yahoo. Todos os direitos reservados.