Mercado fechará em 2 h 37 min
BOVESPA
99.644,32 +815,05 (+0,82%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.976,14 +205,02 (+0,39%) PETROLEO CRU
72,08 +2,82 (+4,07%) OURO
1.955,90 -27,90 (-1,41%) Bitcoin USD
27.108,43 -676,76 (-2,44%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:23PM EDT. Mercado aberto.
Preço de exercício:285.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00285000 | 2023-03-27 1:06PM EDT | 2023-03-31 | 0.96 | 0.96 | 0.98 | -1.41 | -59.49% | 19,710 | 5,931 | 29.86% |
| MSFT230406C00285000 | 2023-03-27 1:05PM EDT | 2023-04-06 | 2.09 | 2.06 | 2.09 | -1.85 | -46.95% | 2,209 | 2,449 | 27.80% |
| MSFT230414C00285000 | 2023-03-27 1:02PM EDT | 2023-04-14 | 3.50 | 3.50 | 3.55 | -2.24 | -39.02% | 1,352 | 3,950 | 27.87% |
| MSFT230421C00285000 | 2023-03-27 1:04PM EDT | 2023-04-21 | 4.75 | 4.60 | 4.75 | -2.25 | -32.14% | 2,578 | 13,868 | 28.28% |
| MSFT230428C00285000 | 2023-03-27 1:04PM EDT | 2023-04-28 | 6.90 | 6.75 | 6.90 | -2.10 | -23.33% | 127 | 663 | 31.95% |
| MSFT230505C00285000 | 2023-03-27 12:26PM EDT | 2023-05-05 | 8.20 | 7.95 | 8.10 | -1.86 | -18.49% | 57 | 829 | 32.43% |
| MSFT230519C00285000 | 2023-03-27 12:41PM EDT | 2023-05-19 | 9.49 | 9.45 | 9.55 | -2.56 | -21.24% | 944 | 9,783 | 31.41% |
| MSFT230616C00285000 | 2023-03-27 12:59PM EDT | 2023-06-16 | 12.40 | 12.25 | 12.40 | -2.15 | -14.78% | 262 | 6,509 | 31.03% |
| MSFT230721C00285000 | 2023-03-27 11:56AM EDT | 2023-07-21 | 15.65 | 15.35 | 15.55 | -1.15 | -6.85% | 15 | 2,152 | 31.06% |
| MSFT230818C00285000 | 2023-03-27 12:02PM EDT | 2023-08-18 | 18.00 | 18.10 | 18.30 | -2.85 | -13.67% | 41 | 749 | 31.87% |
| MSFT230915C00285000 | 2023-03-27 1:04PM EDT | 2023-09-15 | 20.25 | 20.05 | 20.30 | -1.50 | -6.90% | 32 | 1,977 | 31.82% |
| MSFT231020C00285000 | 2023-03-27 12:22PM EDT | 2023-10-20 | 22.90 | 22.80 | 22.90 | -2.30 | -9.13% | 23 | 792 | 32.14% |
| MSFT231117C00285000 | 2023-03-27 11:57AM EDT | 2023-11-17 | 25.10 | 24.70 | 25.95 | -1.58 | -5.92% | 2 | 88 | 33.62% |
| MSFT240119C00285000 | 2023-03-27 12:46PM EDT | 2024-01-19 | 28.53 | 28.20 | 29.35 | -2.17 | -7.07% | 101 | 3,776 | 33.27% |
| MSFT240621C00285000 | 2023-03-27 12:02PM EDT | 2024-06-21 | 35.39 | 35.65 | 38.40 | -1.61 | -4.35% | 190 | 762 | 34.43% |
| MSFT241220C00285000 | 2023-03-27 11:54AM EDT | 2024-12-20 | 44.67 | 43.35 | 46.20 | +0.05 | +0.11% | 7 | 61 | 34.49% |
| MSFT250117C00285000 | 2023-03-27 12:14PM EDT | 2025-01-17 | 45.94 | 44.80 | 47.80 | -1.46 | -3.08% | 15 | 539 | 34.85% |
| MSFT250620C00285000 | 2023-03-23 3:18PM EDT | 2025-06-20 | 51.05 | 49.70 | 53.10 | 0.00 | - | 1 | 53 | 34.66% |
| MSFT251219C00285000 | 2023-03-23 1:09PM EDT | 2025-12-19 | 59.12 | 55.55 | 58.80 | 0.00 | - | 9 | 77 | 34.54% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00285000 | 2023-03-27 1:03PM EDT | 2023-03-31 | 9.30 | 9.20 | 9.50 | +2.69 | +40.70% | 590 | 1,430 | 25.83% |
| MSFT230406P00285000 | 2023-03-27 12:26PM EDT | 2023-04-06 | 10.25 | 10.25 | 10.40 | +2.05 | +25.00% | 522 | 480 | 24.24% |
| MSFT230414P00285000 | 2023-03-27 12:40PM EDT | 2023-04-14 | 11.60 | 10.75 | 11.65 | +1.85 | +18.97% | 34 | 658 | 24.50% |
| MSFT230421P00285000 | 2023-03-27 12:55PM EDT | 2023-04-21 | 12.35 | 12.25 | 12.45 | +1.60 | +14.88% | 539 | 1,525 | 24.02% |
| MSFT230428P00285000 | 2023-03-27 10:34AM EDT | 2023-04-28 | 12.62 | 12.90 | 14.45 | -0.13 | -1.02% | 14 | 210 | 27.85% |
| MSFT230505P00285000 | 2023-03-27 12:55PM EDT | 2023-05-05 | 15.12 | 14.60 | 15.70 | -0.08 | -0.53% | 7 | 44 | 28.89% |
| MSFT230519P00285000 | 2023-03-27 12:26PM EDT | 2023-05-19 | 16.55 | 16.45 | 16.65 | +1.42 | +9.39% | 66 | 1,928 | 27.19% |
| MSFT230616P00285000 | 2023-03-27 11:44AM EDT | 2023-06-16 | 18.20 | 18.60 | 18.70 | +0.95 | +5.51% | 115 | 2,766 | 26.09% |
| MSFT230721P00285000 | 2023-03-24 2:56PM EDT | 2023-07-21 | 18.80 | 20.55 | 20.70 | -0.85 | -4.33% | 45 | 511 | 25.10% |
| MSFT230818P00285000 | 2023-03-27 12:23PM EDT | 2023-08-18 | 22.60 | 22.60 | 22.75 | +0.20 | +0.89% | 6 | 159 | 25.53% |
| MSFT230915P00285000 | 2023-03-24 3:20PM EDT | 2023-09-15 | 22.75 | 23.90 | 24.10 | 0.00 | - | 16 | 586 | 25.16% |
| MSFT231020P00285000 | 2023-03-27 10:27AM EDT | 2023-10-20 | 23.80 | 25.40 | 25.60 | -0.55 | -2.26% | 30 | 312 | 24.76% |
| MSFT231117P00285000 | 2023-03-24 9:38AM EDT | 2023-11-17 | 27.64 | 26.75 | 27.20 | 0.00 | - | 10 | 33 | 25.05% |
| MSFT240119P00285000 | 2023-03-27 11:54AM EDT | 2024-01-19 | 29.00 | 28.85 | 30.10 | +1.03 | +3.68% | 8 | 4,006 | 25.17% |
| MSFT240621P00285000 | 2023-03-27 11:31AM EDT | 2024-06-21 | 32.35 | 32.05 | 35.00 | -0.28 | -0.86% | 4 | 277 | 24.45% |
| MSFT241220P00285000 | 2023-03-16 1:59PM EDT | 2024-12-20 | 38.30 | 37.65 | 39.50 | 0.00 | - | 54 | 30 | 23.76% |
| MSFT250117P00285000 | 2023-03-27 10:14AM EDT | 2025-01-17 | 37.30 | 38.20 | 40.00 | -0.54 | -1.43% | 2 | 286 | 23.59% |
| MSFT250620P00285000 | 2023-03-01 2:55PM EDT | 2025-06-20 | 51.32 | 40.15 | 43.05 | 0.00 | - | 2 | 8 | 23.11% |
| MSFT251219P00285000 | 2023-03-23 10:32AM EDT | 2025-12-19 | 44.31 | 43.30 | 45.80 | 0.00 | - | - | 1 | 22.42% |
© 2023 Yahoo. Todos os direitos reservados.
