Mercado fechará em 2 h 53 min
BOVESPA
99.287,44 -933,20 (-0,93%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.913,13 +362,73 (+0,69%) PETROLEO CRU
70,48 -0,42 (-0,59%) OURO
1.997,40 +47,80 (+2,45%) Bitcoin USD
28.530,37 -130,10 (-0,45%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:07PM EDT. Mercado aberto.
Preço de exercício:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00275000 | 2023-03-23 12:49PM EDT | 2023-03-24 | 5.70 | 5.60 | 6.00 | +3.87 | +211.48% | 3,619 | 5,604 | 30.86% |
| MSFT230331C00275000 | 2023-03-23 12:50PM EDT | 2023-03-31 | 8.30 | 8.30 | 8.40 | +4.21 | +102.93% | 2,211 | 4,064 | 30.76% |
| MSFT230406C00275000 | 2023-03-23 12:49PM EDT | 2023-04-06 | 9.70 | 9.40 | 9.80 | +4.03 | +71.08% | 248 | 1,795 | 30.46% |
| MSFT230414C00275000 | 2023-03-23 12:44PM EDT | 2023-04-14 | 11.25 | 11.10 | 11.40 | +3.87 | +52.44% | 116 | 1,839 | 30.58% |
| MSFT230421C00275000 | 2023-03-23 12:51PM EDT | 2023-04-21 | 12.38 | 12.35 | 12.55 | +4.13 | +50.06% | 2,745 | 21,598 | 30.49% |
| MSFT230428C00275000 | 2023-03-23 12:44PM EDT | 2023-04-28 | 14.60 | 14.50 | 14.75 | +4.30 | +41.75% | 106 | 835 | 33.83% |
| MSFT230519C00275000 | 2023-03-23 12:48PM EDT | 2023-05-19 | 16.88 | 17.10 | 17.25 | +4.06 | +31.67% | 442 | 8,516 | 32.76% |
| MSFT230616C00275000 | 2023-03-23 12:45PM EDT | 2023-06-16 | 20.09 | 19.95 | 20.15 | +4.34 | +27.56% | 242 | 9,090 | 32.36% |
| MSFT230721C00275000 | 2023-03-23 12:43PM EDT | 2023-07-21 | 22.95 | 23.10 | 23.25 | +4.15 | +22.07% | 91 | 2,055 | 32.19% |
| MSFT230818C00275000 | 2023-03-23 12:31PM EDT | 2023-08-18 | 26.04 | 25.85 | 26.10 | +4.04 | +18.36% | 30 | 856 | 33.07% |
| MSFT230915C00275000 | 2023-03-23 12:31PM EDT | 2023-09-15 | 27.96 | 27.65 | 27.95 | +2.96 | +11.84% | 69 | 2,424 | 32.76% |
| MSFT231020C00275000 | 2023-03-23 12:11PM EDT | 2023-10-20 | 30.15 | 29.80 | 30.60 | +1.25 | +4.33% | 45 | 278 | 33.11% |
| MSFT231117C00275000 | 2023-03-23 9:38AM EDT | 2023-11-17 | 30.00 | 32.25 | 32.90 | -1.48 | -4.70% | 2 | 38 | 33.71% |
| MSFT240119C00275000 | 2023-03-23 12:22PM EDT | 2024-01-19 | 35.54 | 35.50 | 36.20 | +3.41 | +10.61% | 22 | 3,924 | 33.31% |
| MSFT240621C00275000 | 2023-03-23 11:00AM EDT | 2024-06-21 | 44.00 | 43.25 | 45.05 | +4.30 | +10.83% | 33 | 1,385 | 34.38% |
| MSFT241220C00275000 | 2023-03-23 10:51AM EDT | 2024-12-20 | 51.30 | 49.55 | 53.20 | -1.18 | -2.25% | 2 | 151 | 34.76% |
| MSFT250117C00275000 | 2023-03-23 10:31AM EDT | 2025-01-17 | 51.35 | 51.65 | 54.25 | +0.35 | +0.69% | 8 | 1,466 | 34.74% |
| MSFT250620C00275000 | 2023-03-22 11:07AM EDT | 2025-06-20 | 56.05 | 55.70 | 59.80 | 0.00 | - | 1 | 92 | 34.76% |
| MSFT251219C00275000 | 2023-03-22 10:45AM EDT | 2025-12-19 | 64.00 | 62.30 | 65.30 | 0.00 | - | 5 | 79 | 34.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00275000 | 2023-03-23 12:51PM EDT | 2023-03-24 | 0.70 | 0.69 | 0.70 | -3.55 | -83.53% | 8,570 | 3,329 | 30.52% |
| MSFT230331P00275000 | 2023-03-23 12:50PM EDT | 2023-03-31 | 2.91 | 2.92 | 2.96 | -3.44 | -54.17% | 4,126 | 1,837 | 29.77% |
| MSFT230406P00275000 | 2023-03-23 12:40PM EDT | 2023-04-06 | 3.90 | 4.00 | 4.10 | -3.55 | -47.65% | 1,489 | 11,339 | 28.49% |
| MSFT230414P00275000 | 2023-03-23 12:52PM EDT | 2023-04-14 | 5.35 | 5.25 | 5.35 | -2.95 | -35.54% | 127 | 594 | 27.72% |
| MSFT230421P00275000 | 2023-03-23 12:46PM EDT | 2023-04-21 | 6.10 | 6.25 | 6.30 | -3.45 | -36.13% | 1,734 | 7,039 | 27.36% |
| MSFT230428P00275000 | 2023-03-23 12:21PM EDT | 2023-04-28 | 8.08 | 8.05 | 8.20 | -3.17 | -28.18% | 215 | 2,887 | 30.16% |
| MSFT230519P00275000 | 2023-03-23 12:49PM EDT | 2023-05-19 | 10.45 | 10.35 | 10.45 | -3.15 | -23.16% | 658 | 4,049 | 29.28% |
| MSFT230616P00275000 | 2023-03-23 12:41PM EDT | 2023-06-16 | 12.40 | 12.40 | 12.60 | -2.60 | -17.33% | 182 | 5,561 | 28.10% |
| MSFT230721P00275000 | 2023-03-23 12:47PM EDT | 2023-07-21 | 14.50 | 14.45 | 14.55 | -2.80 | -16.18% | 97 | 3,503 | 26.79% |
| MSFT230818P00275000 | 2023-03-23 12:46PM EDT | 2023-08-18 | 16.50 | 16.50 | 16.65 | -2.75 | -14.29% | 32 | 494 | 27.14% |
| MSFT230915P00275000 | 2023-03-23 12:40PM EDT | 2023-09-15 | 17.66 | 17.75 | 17.95 | -2.48 | -12.31% | 112 | 1,761 | 26.60% |
| MSFT231020P00275000 | 2023-03-22 3:08PM EDT | 2023-10-20 | 20.65 | 19.20 | 19.40 | 0.00 | - | 51 | 112 | 26.04% |
| MSFT231117P00275000 | 2023-03-23 9:54AM EDT | 2023-11-17 | 21.65 | 20.40 | 21.05 | +0.20 | +0.93% | 4 | 23 | 26.33% |
| MSFT240119P00275000 | 2023-03-23 12:41PM EDT | 2024-01-19 | 22.40 | 22.40 | 23.20 | -2.95 | -11.64% | 211 | 2,714 | 25.59% |
| MSFT240621P00275000 | 2023-03-23 10:41AM EDT | 2024-06-21 | 29.00 | 27.00 | 29.00 | +0.70 | +2.47% | 53 | 1,432 | 25.57% |
| MSFT241220P00275000 | 2023-03-20 11:51AM EDT | 2024-12-20 | 36.40 | 31.35 | 33.05 | 0.00 | - | 4 | 49 | 24.43% |
| MSFT250117P00275000 | 2023-03-22 3:08PM EDT | 2025-01-17 | 34.00 | 31.65 | 34.95 | 0.00 | - | 15 | 820 | 25.21% |
| MSFT250620P00275000 | 2023-03-22 2:46PM EDT | 2025-06-20 | 35.00 | 34.10 | 36.70 | 0.00 | - | 4 | 30 | 23.80% |
| MSFT251219P00275000 | 2023-03-23 10:51AM EDT | 2025-12-19 | 41.00 | 37.05 | 41.35 | +0.85 | +2.12% | 18 | 25 | 24.11% |
© 2023 Yahoo. Todos os direitos reservados.
