Mercado fechará em 56 mins
BOVESPA
113.993,49 -199,94 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.465,88 +358,08 (+0,70%) PETROLEO CRU
93,85 +3,46 (+3,83%) OURO
1.894,40 -25,40 (-1,32%) Bitcoin USD
26.237,32 +66,90 (+0,26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:04PM EDT. Mercado aberto.
Preço de exercício:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00285000 | 2023-09-26 3:35PM EDT | 2023-09-29 | 25.15 | 27.55 | 28.95 | -0.37 | -1.45% | 3 | 276 | 56.45% |
| MSFT231006C00285000 | 2023-09-27 12:19PM EDT | 2023-10-06 | 26.35 | 28.75 | 28.90 | -1.10 | -4.01% | 4 | 88 | 42.02% |
| MSFT231013C00285000 | 2023-09-27 1:30PM EDT | 2023-10-13 | 27.15 | 29.00 | 29.15 | -0.58 | -2.09% | 13 | 21 | 34.50% |
| MSFT231020C00285000 | 2023-09-27 9:50AM EDT | 2023-10-20 | 30.10 | 30.20 | 30.40 | +1.00 | +3.44% | 4 | 1,022 | 36.68% |
| MSFT231027C00285000 | 2023-09-26 10:41AM EDT | 2023-10-27 | 31.65 | 31.35 | 31.65 | 0.00 | - | 2 | 39 | 37.79% |
| MSFT231117C00285000 | 2023-09-27 2:17PM EDT | 2023-11-17 | 31.95 | 33.90 | 34.25 | -0.10 | -0.31% | 2 | 814 | 36.88% |
| MSFT231215C00285000 | 2023-09-26 12:18PM EDT | 2023-12-15 | 35.96 | 35.60 | 36.70 | 0.00 | - | 2 | 509 | 35.08% |
| MSFT240119C00285000 | 2023-09-26 3:48PM EDT | 2024-01-19 | 38.23 | 38.70 | 39.60 | 0.00 | - | 16 | 3,446 | 34.26% |
| MSFT240216C00285000 | 2023-09-26 2:44PM EDT | 2024-02-16 | 40.85 | 42.40 | 43.05 | -0.11 | -0.27% | 1 | 44 | 35.87% |
| MSFT240315C00285000 | 2023-09-27 12:06PM EDT | 2024-03-15 | 42.85 | 44.25 | 44.85 | -0.77 | -1.77% | 8 | 937 | 35.21% |
| MSFT240419C00285000 | 2023-09-21 1:41PM EDT | 2024-04-19 | 54.50 | 46.95 | 47.40 | 0.00 | - | 4 | 13 | 35.16% |
| MSFT240621C00285000 | 2023-09-26 10:12AM EDT | 2024-06-21 | 51.52 | 51.50 | 52.00 | 0.00 | - | 2 | 1,036 | 35.56% |
| MSFT240920C00285000 | 2023-09-21 10:18AM EDT | 2024-09-20 | 63.77 | 57.75 | 58.70 | 0.00 | - | 4 | 6 | 36.71% |
| MSFT241220C00285000 | 2023-09-26 2:29PM EDT | 2024-12-20 | 62.00 | 61.50 | 64.00 | 0.00 | - | 2 | 235 | 36.99% |
| MSFT250117C00285000 | 2023-09-22 2:57PM EDT | 2025-01-17 | 64.87 | 64.00 | 65.60 | -4.03 | -5.85% | 1 | 620 | 37.12% |
| MSFT250620C00285000 | 2023-08-31 2:39PM EDT | 2025-06-20 | 84.30 | 70.80 | 73.70 | 0.00 | - | 2 | 57 | 37.70% |
| MSFT251219C00285000 | 2023-09-22 3:06PM EDT | 2025-12-19 | 85.16 | 78.80 | 81.95 | 0.00 | - | 2 | 151 | 38.10% |
| MSFT260116C00285000 | 2023-09-25 11:17AM EDT | 2026-01-16 | 84.20 | 79.70 | 82.95 | 0.00 | - | 5 | 9 | 38.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00285000 | 2023-09-27 2:47PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 182 | 1,257 | 41.02% |
| MSFT231006P00285000 | 2023-09-27 2:39PM EDT | 2023-10-06 | 0.28 | 0.28 | 0.29 | -0.32 | -53.33% | 134 | 726 | 33.11% |
| MSFT231013P00285000 | 2023-09-27 2:46PM EDT | 2023-10-13 | 0.71 | 0.70 | 0.72 | -0.30 | -29.70% | 48 | 172 | 30.93% |
| MSFT231020P00285000 | 2023-09-27 2:43PM EDT | 2023-10-20 | 1.18 | 1.16 | 1.19 | -0.30 | -20.27% | 1,070 | 4,333 | 29.69% |
| MSFT231027P00285000 | 2023-09-27 2:33PM EDT | 2023-10-27 | 2.55 | 2.41 | 2.49 | -0.50 | -16.39% | 81 | 338 | 32.95% |
| MSFT231103P00285000 | 2023-09-27 2:22PM EDT | 2023-11-03 | 3.59 | 3.05 | 3.15 | +0.12 | +3.46% | 18 | 267 | 32.42% |
| MSFT231117P00285000 | 2023-09-27 2:38PM EDT | 2023-11-17 | 4.17 | 4.10 | 4.15 | -0.38 | -8.35% | 115 | 4,519 | 30.91% |
| MSFT231215P00285000 | 2023-09-27 2:20PM EDT | 2023-12-15 | 6.50 | 5.70 | 5.80 | +0.10 | +1.56% | 32 | 1,743 | 28.84% |
| MSFT240119P00285000 | 2023-09-27 2:05PM EDT | 2024-01-19 | 7.54 | 7.45 | 7.55 | -0.51 | -6.34% | 169 | 8,759 | 27.30% |
| MSFT240216P00285000 | 2023-09-27 2:04PM EDT | 2024-02-16 | 10.20 | 9.35 | 9.50 | +0.15 | +1.49% | 6 | 979 | 27.58% |
| MSFT240315P00285000 | 2023-09-27 2:34PM EDT | 2024-03-15 | 10.85 | 10.60 | 10.75 | -0.28 | -2.52% | 50 | 880 | 26.99% |
| MSFT240419P00285000 | 2023-09-26 1:49PM EDT | 2024-04-19 | 12.47 | 11.75 | 12.00 | 0.00 | - | 8 | 63 | 26.18% |
| MSFT240621P00285000 | 2023-09-26 3:46PM EDT | 2024-06-21 | 15.35 | 14.55 | 14.75 | 0.00 | - | 2 | 1,625 | 25.90% |
| MSFT240920P00285000 | 2023-09-26 9:59AM EDT | 2024-09-20 | 17.35 | 17.60 | 17.85 | 0.00 | - | 10 | 263 | 25.25% |
| MSFT241220P00285000 | 2023-09-19 11:31AM EDT | 2024-12-20 | 16.89 | 19.95 | 21.50 | 0.00 | - | 33 | 382 | 25.52% |
| MSFT250117P00285000 | 2023-09-26 9:57AM EDT | 2025-01-17 | 21.00 | 21.15 | 21.45 | 0.00 | - | 1 | 638 | 24.72% |
| MSFT250620P00285000 | 2023-09-27 11:24AM EDT | 2025-06-20 | 25.40 | 22.55 | 25.95 | +0.30 | +1.20% | 1 | 246 | 24.55% |
| MSFT251219P00285000 | 2023-09-27 10:47AM EDT | 2025-12-19 | 29.36 | 27.60 | 30.25 | -0.04 | -0.14% | 6 | 928 | 24.19% |
| MSFT260116P00285000 | 2023-09-26 2:41PM EDT | 2026-01-16 | 30.12 | 26.80 | 30.80 | 0.00 | - | 3 | 4 | 24.10% |
© 2023 Yahoo. Todos os direitos reservados.
