Mercado fechará em 2 h 16 min
BOVESPA
98.679,63 -1.541,00 (-1,54%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.859,86 +309,46 (+0,59%) PETROLEO CRU
70,23 -0,67 (-0,94%) OURO
1.998,20 +48,60 (+2,49%) Bitcoin USD
28.283,33 -108,23 (-0,38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:44PM EDT. Mercado aberto.
Preço de exercício:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00305000 | 2023-03-23 1:07PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 118 | 1,947 | 46.48% |
| MSFT230331C00305000 | 2023-03-23 1:27PM EDT | 2023-03-31 | 0.17 | 0.17 | 0.19 | +0.08 | +88.89% | 474 | 897 | 30.23% |
| MSFT230406C00305000 | 2023-03-23 12:51PM EDT | 2023-04-06 | 0.48 | 0.42 | 0.43 | +0.27 | +128.57% | 190 | 1,954 | 27.52% |
| MSFT230414C00305000 | 2023-03-23 1:13PM EDT | 2023-04-14 | 0.82 | 0.86 | 0.90 | +0.36 | +78.26% | 137 | 745 | 26.56% |
| MSFT230421C00305000 | 2023-03-23 1:26PM EDT | 2023-04-21 | 1.32 | 1.30 | 1.36 | +0.62 | +88.57% | 1,599 | 32,660 | 26.16% |
| MSFT230428C00305000 | 2023-03-23 1:03PM EDT | 2023-04-28 | 2.55 | 2.50 | 2.57 | +0.83 | +48.26% | 191 | 6,802 | 29.11% |
| MSFT230519C00305000 | 2023-03-23 1:17PM EDT | 2023-05-19 | 4.08 | 4.15 | 4.20 | +1.42 | +53.38% | 557 | 3,111 | 28.26% |
| MSFT230616C00305000 | 2023-03-23 1:17PM EDT | 2023-06-16 | 6.30 | 6.35 | 6.45 | +1.75 | +38.46% | 409 | 4,420 | 28.28% |
| MSFT230721C00305000 | 2023-03-23 1:12PM EDT | 2023-07-21 | 8.80 | 8.95 | 9.00 | +0.48 | +5.77% | 272 | 1,351 | 28.33% |
| MSFT230818C00305000 | 2023-03-23 1:10PM EDT | 2023-08-18 | 11.50 | 11.40 | 11.60 | +2.22 | +23.92% | 110 | 458 | 29.49% |
| MSFT230915C00305000 | 2023-03-23 1:06PM EDT | 2023-09-15 | 13.44 | 13.05 | 13.35 | +2.39 | +21.63% | 102 | 2,193 | 29.44% |
| MSFT231020C00305000 | 2023-03-23 10:32AM EDT | 2023-10-20 | 14.40 | 15.55 | 15.65 | -1.11 | -7.16% | 25 | 475 | 29.72% |
| MSFT231117C00305000 | 2023-03-22 2:30PM EDT | 2023-11-17 | 17.40 | 17.00 | 17.70 | 0.00 | - | 13 | 74 | 30.27% |
| MSFT240119C00305000 | 2023-03-23 1:25PM EDT | 2024-01-19 | 20.82 | 20.50 | 21.10 | +3.06 | +17.23% | 111 | 7,320 | 30.35% |
| MSFT240621C00305000 | 2023-03-23 12:03PM EDT | 2024-06-21 | 29.19 | 26.85 | 29.95 | +4.09 | +16.29% | 30 | 1,093 | 31.84% |
| MSFT241220C00305000 | 2023-03-17 10:49AM EDT | 2024-12-20 | 38.10 | 34.55 | 37.95 | 0.00 | - | 1 | 27 | 32.35% |
| MSFT250117C00305000 | 2023-03-17 2:37PM EDT | 2025-01-17 | 38.01 | 36.10 | 39.60 | 0.00 | - | 6 | 610 | 32.75% |
| MSFT250620C00305000 | 2023-03-22 11:40AM EDT | 2025-06-20 | 42.70 | 41.55 | 45.50 | 0.00 | - | 1 | 282 | 33.05% |
| MSFT251219C00305000 | 2023-03-15 10:56AM EDT | 2025-12-19 | 40.52 | 47.15 | 51.35 | 0.00 | - | 1 | 105 | 33.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00305000 | 2023-03-22 3:26PM EDT | 2023-03-24 | 27.85 | 24.35 | 26.65 | 0.00 | - | 3 | 17 | 69.92% |
| MSFT230331P00305000 | 2023-03-22 2:32PM EDT | 2023-03-31 | 25.30 | 24.50 | 26.95 | 0.00 | - | 8 | 25 | 51.69% |
| MSFT230406P00305000 | 2023-03-17 10:16AM EDT | 2023-04-06 | 22.95 | 25.15 | 27.05 | 0.00 | - | 7 | 7 | 40.78% |
| MSFT230414P00305000 | 2023-03-21 3:38PM EDT | 2023-04-14 | 31.95 | 25.35 | 27.35 | 0.00 | - | 6 | 12 | 34.66% |
| MSFT230421P00305000 | 2023-03-22 1:30PM EDT | 2023-04-21 | 28.10 | 26.05 | 27.50 | 0.00 | - | 11 | 63 | 31.07% |
| MSFT230428P00305000 | 2023-03-20 11:12AM EDT | 2023-04-28 | 34.00 | 25.30 | 27.95 | 0.00 | - | 9 | 51 | 29.87% |
| MSFT230519P00305000 | 2023-03-22 3:37PM EDT | 2023-05-19 | 31.05 | 27.20 | 29.65 | 0.00 | - | 1 | 3 | 28.99% |
| MSFT230616P00305000 | 2023-03-16 11:52AM EDT | 2023-06-16 | 34.45 | 29.45 | 30.55 | 0.00 | - | 1 | 41 | 25.87% |
| MSFT230721P00305000 | 2023-03-17 2:45PM EDT | 2023-07-21 | 33.05 | 30.05 | 31.70 | 0.00 | - | 24 | 37 | 23.94% |
| MSFT230818P00305000 | 2023-03-21 11:51AM EDT | 2023-08-18 | 38.95 | 32.00 | 33.45 | 0.00 | - | 2 | 15 | 24.38% |
| MSFT230915P00305000 | 2023-03-22 10:57AM EDT | 2023-09-15 | 35.00 | 33.70 | 35.20 | 0.00 | - | 10 | 68 | 24.86% |
| MSFT231020P00305000 | 2023-03-23 1:02PM EDT | 2023-10-20 | 34.09 | 34.35 | 35.70 | -5.71 | -14.35% | 9 | 29 | 23.35% |
| MSFT231117P00305000 | 2023-03-23 11:02AM EDT | 2023-11-17 | 35.26 | 35.45 | 36.95 | -3.14 | -8.18% | 8 | 4 | 23.43% |
| MSFT240119P00305000 | 2023-03-23 11:00AM EDT | 2024-01-19 | 37.15 | 37.70 | 39.55 | -2.40 | -6.07% | 1 | 609 | 23.55% |
| MSFT240621P00305000 | 2023-03-22 1:17PM EDT | 2024-06-21 | 43.28 | 41.10 | 44.60 | 0.00 | - | 1 | 268 | 23.35% |
| MSFT241220P00305000 | 2023-03-14 12:05PM EDT | 2024-12-20 | 56.90 | 45.05 | 48.65 | 0.00 | - | 2 | 3 | 22.54% |
| MSFT250117P00305000 | 2023-03-23 11:25AM EDT | 2025-01-17 | 46.50 | 46.05 | 49.15 | -6.05 | -11.51% | 1 | 815 | 22.40% |
| MSFT250620P00305000 | 2023-03-22 9:40AM EDT | 2025-06-20 | 52.72 | 48.05 | 52.10 | 0.00 | - | 1 | 9 | 21.97% |
| MSFT251219P00305000 | 2023-03-16 1:07PM EDT | 2025-12-19 | 54.28 | 51.50 | 55.95 | 0.00 | - | - | 2 | 21.97% |
© 2023 Yahoo. Todos os direitos reservados.
