Mercado fechado
BOVESPA
126.614,57 +883,12 (+0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.383,14 +162,65 (+0,31%) PETROLEO CRU
76,42 +1,56 (+2,08%) OURO
2.041,20 +28,80 (+1,43%) Bitcoin USD
38.135,17 +1.193,13 (+3,23%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:24PM EST. Mercado aberto.
Preço de exercício:270.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00270000 | 2023-11-07 1:17PM EST | 2023-12-01 | 92.30 | 111.40 | 111.75 | 0.00 | - | 10 | 11 | 178.13% |
| MSFT231208C00270000 | 2023-11-17 12:21PM EST | 2023-12-08 | 102.85 | 111.70 | 112.60 | 0.00 | - | 10 | 17 | 119.36% |
| MSFT231215C00270000 | 2023-11-28 10:33AM EST | 2023-12-15 | 112.22 | 112.00 | 112.40 | +3.40 | +3.12% | 1 | 177 | 93.99% |
| MSFT231229C00270000 | 2023-11-20 1:08PM EST | 2023-12-29 | 112.63 | 112.65 | 113.00 | +3.01 | +2.75% | 1 | 13 | 76.29% |
| MSFT240119C00270000 | 2023-11-28 2:50PM EST | 2024-01-19 | 113.90 | 113.55 | 114.15 | +2.50 | +2.24% | 7 | 5,938 | 65.32% |
| MSFT240216C00270000 | 2023-11-20 2:40PM EST | 2024-02-16 | 112.22 | 113.85 | 116.35 | 0.00 | - | 1 | 133 | 57.83% |
| MSFT240315C00270000 | 2023-11-24 10:54AM EST | 2024-03-15 | 110.65 | 115.70 | 116.65 | 0.00 | - | 3 | 343 | 53.13% |
| MSFT240419C00270000 | 2023-11-24 10:54AM EST | 2024-04-19 | 112.46 | 116.75 | 118.80 | 0.00 | - | 3 | 46 | 50.07% |
| MSFT240517C00270000 | 2023-11-08 3:51PM EST | 2024-05-17 | 101.60 | 118.30 | 120.10 | 0.00 | - | 5 | 105 | 50.42% |
| MSFT240621C00270000 | 2023-11-27 3:04PM EST | 2024-06-21 | 121.75 | 119.60 | 122.15 | +2.95 | +2.48% | 2 | 2,308 | 49.38% |
| MSFT240719C00270000 | 2023-11-24 9:33AM EST | 2024-07-19 | 118.65 | 121.50 | 123.05 | 0.00 | - | 8 | 10 | 47.70% |
| MSFT240920C00270000 | 2023-11-16 9:55AM EST | 2024-09-20 | 120.00 | 123.00 | 125.15 | 0.00 | - | 1 | 49 | 45.06% |
| MSFT241220C00270000 | 2023-11-14 12:29PM EST | 2024-12-20 | 117.30 | 128.45 | 130.35 | 0.00 | - | 5 | 197 | 44.95% |
| MSFT250117C00270000 | 2023-11-24 11:01AM EST | 2025-01-17 | 125.21 | 128.40 | 131.15 | 0.00 | - | 1 | 1,582 | 44.20% |
| MSFT250620C00270000 | 2023-11-27 9:41AM EST | 2025-06-20 | 132.74 | 134.30 | 137.60 | 0.00 | - | 1 | 149 | 43.02% |
| MSFT251219C00270000 | 2023-11-17 3:54PM EST | 2025-12-19 | 142.43 | 140.40 | 143.20 | +8.68 | +6.49% | 15 | 266 | 41.27% |
| MSFT260116C00270000 | 2023-11-24 12:29PM EST | 2026-01-16 | 139.34 | 141.30 | 144.05 | 0.00 | - | 4 | 656 | 41.09% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00270000 | 2023-11-27 12:14PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 581 | 100.00% |
| MSFT231208P00270000 | 2023-11-24 10:46AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 669 | 60.94% |
| MSFT231215P00270000 | 2023-11-28 12:26PM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 2,275 | 54.30% |
| MSFT231222P00270000 | 2023-11-27 9:55AM EST | 2023-12-22 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 52 | 49.41% |
| MSFT231229P00270000 | 2023-11-27 1:17PM EST | 2023-12-29 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 51 | 44.53% |
| MSFT240119P00270000 | 2023-11-27 3:35PM EST | 2024-01-19 | 0.20 | 0.16 | 0.17 | 0.00 | - | 20 | 11,441 | 39.06% |
| MSFT240216P00270000 | 2023-11-28 1:57PM EST | 2024-02-16 | 0.46 | 0.44 | 0.46 | +0.01 | +2.22% | 27 | 1,045 | 36.43% |
| MSFT240315P00270000 | 2023-11-28 3:05PM EST | 2024-03-15 | 0.71 | 0.71 | 0.74 | -0.05 | -6.58% | 2 | 3,249 | 33.96% |
| MSFT240419P00270000 | 2023-11-28 11:47AM EST | 2024-04-19 | 1.07 | 1.09 | 1.13 | -0.05 | -4.46% | 8 | 1,485 | 31.93% |
| MSFT240517P00270000 | 2023-11-27 2:58PM EST | 2024-05-17 | 1.70 | 1.70 | 1.74 | -0.06 | -3.41% | 2 | 54 | 31.90% |
| MSFT240621P00270000 | 2023-11-28 2:51PM EST | 2024-06-21 | 2.16 | 2.13 | 2.19 | -0.08 | -3.57% | 5,187 | 6,714 | 30.59% |
| MSFT240719P00270000 | 2023-11-27 11:37AM EST | 2024-07-19 | 2.61 | 2.49 | 2.56 | 0.00 | - | 2 | 81 | 29.78% |
| MSFT240920P00270000 | 2023-11-27 3:47PM EST | 2024-09-20 | 3.75 | 3.60 | 3.80 | 0.00 | - | 13 | 1,063 | 29.20% |
| MSFT241220P00270000 | 2023-11-27 2:28PM EST | 2024-12-20 | 5.50 | 5.30 | 5.45 | 0.00 | - | 1 | 201 | 28.28% |
| MSFT250117P00270000 | 2023-11-28 1:19PM EST | 2025-01-17 | 6.00 | 5.75 | 6.00 | +0.05 | +0.84% | 178 | 2,082 | 28.11% |
| MSFT250620P00270000 | 2023-11-14 11:06AM EST | 2025-06-20 | 9.94 | 6.75 | 9.30 | 0.00 | - | 10 | 277 | 27.71% |
| MSFT251219P00270000 | 2023-11-28 11:48AM EST | 2025-12-19 | 10.75 | 10.75 | 11.25 | -0.10 | -0.92% | 1 | 408 | 25.84% |
| MSFT260116P00270000 | 2023-11-27 1:53PM EST | 2026-01-16 | 11.25 | 10.65 | 11.55 | 0.00 | - | 7 | 418 | 25.62% |
© 2023 Yahoo. Todos os direitos reservados.