Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.609,87 +23,48 (+0,09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:275.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00275000 | 2023-09-14 10:53AM EDT | 2023-09-29 | 65.39 | 40.20 | 43.90 | 0.00 | - | 1 | 225 | 91.43% |
| MSFT231006C00275000 | 2023-09-22 10:08AM EDT | 2023-10-06 | 45.96 | 41.40 | 44.90 | -1.99 | -4.15% | 1 | 114 | 54.30% |
| MSFT231020C00275000 | 2023-09-22 1:23PM EDT | 2023-10-20 | 45.10 | 42.30 | 45.75 | -4.62 | -9.29% | 5 | 1,311 | 53.53% |
| MSFT231117C00275000 | 2023-09-21 3:54PM EDT | 2023-11-17 | 49.47 | 46.20 | 47.50 | 0.00 | - | 29 | 145 | 43.30% |
| MSFT231215C00275000 | 2023-09-21 9:58AM EDT | 2023-12-15 | 49.04 | 47.95 | 49.45 | 0.00 | - | 1 | 97 | 40.02% |
| MSFT240119C00275000 | 2023-09-22 3:28PM EDT | 2024-01-19 | 52.65 | 50.15 | 52.20 | -1.86 | -3.41% | 5 | 3,319 | 38.81% |
| MSFT240216C00275000 | 2023-09-21 10:29AM EDT | 2024-02-16 | 56.63 | 53.00 | 55.20 | 0.00 | - | 1 | 59 | 39.75% |
| MSFT240315C00275000 | 2023-09-20 3:59PM EDT | 2024-03-15 | 58.34 | 54.00 | 56.85 | 0.00 | - | 2 | 185 | 38.79% |
| MSFT240419C00275000 | 2023-09-22 11:00AM EDT | 2024-04-19 | 61.14 | 57.50 | 58.40 | -1.56 | -2.49% | 1 | 17 | 37.39% |
| MSFT240621C00275000 | 2023-09-22 10:32AM EDT | 2024-06-21 | 64.67 | 61.75 | 63.65 | -0.58 | -0.89% | 5 | 1,332 | 38.59% |
| MSFT240920C00275000 | 2023-09-21 12:05PM EDT | 2024-09-20 | 70.50 | 66.45 | 69.15 | -0.87 | -1.22% | 1 | 130 | 38.55% |
| MSFT241220C00275000 | 2023-09-21 2:03PM EDT | 2024-12-20 | 76.81 | 72.60 | 75.35 | 0.00 | - | 3 | 195 | 39.59% |
| MSFT250117C00275000 | 2023-09-19 1:55PM EDT | 2025-01-17 | 84.05 | 73.50 | 75.45 | 0.00 | - | 5 | 1,338 | 38.50% |
| MSFT250620C00275000 | 2023-08-28 11:09AM EDT | 2025-06-20 | 88.00 | 80.40 | 84.45 | 0.00 | - | 3 | 74 | 39.74% |
| MSFT251219C00275000 | 2023-09-19 9:47AM EDT | 2025-12-19 | 98.42 | 87.00 | 91.50 | 0.00 | - | 1 | 313 | 39.33% |
| MSFT260116C00275000 | 2023-09-21 3:24PM EDT | 2026-01-16 | 93.75 | 88.95 | 92.50 | 0.00 | - | 10 | 13 | 39.27% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00275000 | 2023-09-22 3:49PM EDT | 2023-09-29 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 113 | 310 | 48.44% |
| MSFT231006P00275000 | 2023-09-22 3:55PM EDT | 2023-10-06 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 93 | 239 | 38.04% |
| MSFT231013P00275000 | 2023-09-22 3:00PM EDT | 2023-10-13 | 0.33 | 0.33 | 0.36 | +0.04 | +13.79% | 62 | 478 | 34.23% |
| MSFT231020P00275000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 0.59 | 0.18 | 1.50 | +0.04 | +7.27% | 288 | 3,984 | 40.43% |
| MSFT231027P00275000 | 2023-09-22 3:40PM EDT | 2023-10-27 | 1.13 | 1.24 | 1.32 | +0.06 | +5.61% | 75 | 114 | 34.84% |
| MSFT231117P00275000 | 2023-09-22 3:49PM EDT | 2023-11-17 | 2.33 | 2.37 | 2.50 | +0.16 | +7.37% | 73 | 2,603 | 32.83% |
| MSFT231215P00275000 | 2023-09-22 3:44PM EDT | 2023-12-15 | 3.25 | 3.40 | 4.00 | +0.15 | +4.84% | 16 | 2,410 | 31.28% |
| MSFT240119P00275000 | 2023-09-22 3:09PM EDT | 2024-01-19 | 4.45 | 4.70 | 4.90 | +0.50 | +12.66% | 34 | 5,748 | 28.29% |
| MSFT240216P00275000 | 2023-09-22 3:58PM EDT | 2024-02-16 | 6.40 | 6.35 | 6.50 | +0.85 | +15.32% | 8 | 336 | 28.49% |
| MSFT240315P00275000 | 2023-09-22 3:46PM EDT | 2024-03-15 | 7.23 | 7.30 | 7.50 | +0.18 | +2.55% | 7 | 858 | 27.75% |
| MSFT240419P00275000 | 2023-09-21 3:53PM EDT | 2024-04-19 | 8.65 | 8.45 | 8.65 | +0.59 | +7.32% | 2 | 189 | 27.00% |
| MSFT240621P00275000 | 2023-09-22 3:59PM EDT | 2024-06-21 | 10.95 | 10.75 | 11.05 | +0.80 | +7.88% | 13 | 4,934 | 26.61% |
| MSFT240920P00275000 | 2023-09-22 10:00AM EDT | 2024-09-20 | 13.31 | 13.55 | 13.95 | +0.71 | +5.63% | 4 | 534 | 25.99% |
| MSFT241220P00275000 | 2023-08-17 10:34AM EDT | 2024-12-20 | 17.65 | 12.65 | 14.65 | 0.00 | - | 2 | 570 | 23.86% |
| MSFT250117P00275000 | 2023-09-22 2:52PM EDT | 2025-01-17 | 17.10 | 17.05 | 17.45 | +1.20 | +7.55% | 702 | 1,702 | 25.54% |
| MSFT250620P00275000 | 2023-09-19 12:51PM EDT | 2025-06-20 | 18.70 | 19.55 | 21.50 | 0.00 | - | 15 | 423 | 25.16% |
| MSFT251219P00275000 | 2023-09-22 3:24PM EDT | 2025-12-19 | 23.72 | 22.85 | 25.75 | +2.72 | +12.95% | 1 | 228 | 24.85% |
| MSFT260116P00275000 | 2023-09-15 9:55AM EDT | 2026-01-16 | 21.20 | 23.35 | 27.45 | 0.00 | - | - | 7 | 25.47% |
© 2023 Yahoo. Todos os direitos reservados.
