Mercado abrirá em 7 h 21 min
BOVESPA
114.327,05 +134,05 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.427,27 +319,47 (+0,63%) PETROLEO CRU
94,55 +0,87 (+0,93%) OURO
1.892,90 +2,00 (+0,11%) Bitcoin USD
26.450,88 +205,76 (+0,78%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00290000 | 2023-09-27 12:41PM EDT | 2023-09-29 | 21.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT231006C00290000 | 2023-09-27 3:27PM EDT | 2023-10-06 | 24.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT231013C00290000 | 2023-09-25 12:48PM EDT | 2023-10-13 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231020C00290000 | 2023-09-27 3:51PM EDT | 2023-10-20 | 25.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT231027C00290000 | 2023-09-27 2:30PM EDT | 2023-10-27 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231103C00290000 | 2023-09-27 10:54AM EDT | 2023-11-03 | 26.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT231117C00290000 | 2023-09-27 1:06PM EDT | 2023-11-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT231215C00290000 | 2023-09-27 3:13PM EDT | 2023-12-15 | 33.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240119C00290000 | 2023-09-27 3:43PM EDT | 2024-01-19 | 34.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240216C00290000 | 2023-09-21 12:46PM EDT | 2024-02-16 | 45.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240315C00290000 | 2023-09-27 1:42PM EDT | 2024-03-15 | 39.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00290000 | 2023-09-26 9:37AM EDT | 2024-04-19 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00290000 | 2023-09-27 3:06PM EDT | 2024-06-21 | 48.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00290000 | 2023-09-21 3:39PM EDT | 2024-09-20 | 60.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00290000 | 2023-09-26 3:29PM EDT | 2024-12-20 | 59.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT250117C00290000 | 2023-09-26 12:53PM EDT | 2025-01-17 | 61.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00290000 | 2023-09-27 3:08PM EDT | 2025-06-20 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00290000 | 2023-09-25 12:19PM EDT | 2025-12-19 | 80.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260116C00290000 | 2023-09-27 10:36AM EDT | 2026-01-16 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00290000 | 2023-09-27 3:38PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 25.00% |
| MSFT231006P00290000 | 2023-09-27 3:55PM EDT | 2023-10-06 | 0.46 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| MSFT231013P00290000 | 2023-09-27 3:41PM EDT | 2023-10-13 | 1.07 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| MSFT231020P00290000 | 2023-09-27 3:53PM EDT | 2023-10-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 6.25% |
| MSFT231027P00290000 | 2023-09-27 3:58PM EDT | 2023-10-27 | 3.15 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| MSFT231103P00290000 | 2023-09-27 3:39PM EDT | 2023-11-03 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT231117P00290000 | 2023-09-27 3:56PM EDT | 2023-11-17 | 5.09 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| MSFT231215P00290000 | 2023-09-27 3:51PM EDT | 2023-12-15 | 6.91 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| MSFT240119P00290000 | 2023-09-27 3:43PM EDT | 2024-01-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| MSFT240216P00290000 | 2023-09-27 2:19PM EDT | 2024-02-16 | 11.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT240315P00290000 | 2023-09-27 2:39PM EDT | 2024-03-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| MSFT240419P00290000 | 2023-09-27 1:12PM EDT | 2024-04-19 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT240621P00290000 | 2023-09-27 2:36PM EDT | 2024-06-21 | 16.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MSFT240920P00290000 | 2023-09-25 1:15PM EDT | 2024-09-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT241220P00290000 | 2023-09-27 10:19AM EDT | 2024-12-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117P00290000 | 2023-09-26 12:04PM EDT | 2025-01-17 | 23.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| MSFT250620P00290000 | 2023-09-22 2:06PM EDT | 2025-06-20 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT251219P00290000 | 2023-09-22 1:23PM EDT | 2025-12-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT260116P00290000 | 2023-09-22 12:14PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2023 Yahoo. Todos os direitos reservados.
