Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
72,91 +0,10 (+0,14%) OURO
1.959,10 +5,30 (+0,27%) Bitcoin USD
27.157,16 -936,01 (-3,33%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00310000 | 2023-03-27 3:58PM EDT | 2023-03-31 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 513 | 1,062 | 41.02% |
| MSFT230406C00310000 | 2023-03-27 3:59PM EDT | 2023-04-06 | 0.07 | 0.06 | 0.12 | -0.13 | -65.00% | 194 | 953 | 32.23% |
| MSFT230414C00310000 | 2023-03-27 1:55PM EDT | 2023-04-14 | 0.24 | 0.20 | 0.25 | -0.25 | -51.02% | 414 | 1,369 | 27.64% |
| MSFT230421C00310000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 0.39 | 0.32 | 0.56 | -0.44 | -53.01% | 605 | 4,352 | 27.69% |
| MSFT230428C00310000 | 2023-03-27 3:59PM EDT | 2023-04-28 | 1.02 | 1.01 | 1.15 | -0.78 | -43.33% | 188 | 583 | 29.19% |
| MSFT230505C00310000 | 2023-03-27 3:59PM EDT | 2023-05-05 | 1.54 | 1.50 | 1.77 | -0.83 | -35.02% | 349 | 324 | 29.93% |
| MSFT230519C00310000 | 2023-03-27 3:55PM EDT | 2023-05-19 | 2.36 | 2.26 | 2.54 | -1.09 | -31.59% | 346 | 9,009 | 28.88% |
| MSFT230616C00310000 | 2023-03-27 3:52PM EDT | 2023-06-16 | 4.22 | 4.05 | 4.25 | -1.28 | -23.27% | 181 | 13,639 | 28.25% |
| MSFT230721C00310000 | 2023-03-27 3:58PM EDT | 2023-07-21 | 6.25 | 6.20 | 6.80 | -1.40 | -18.30% | 440 | 1,615 | 28.87% |
| MSFT230818C00310000 | 2023-03-27 3:58PM EDT | 2023-08-18 | 8.40 | 8.40 | 8.90 | -1.65 | -16.42% | 28 | 2,294 | 29.49% |
| MSFT230915C00310000 | 2023-03-27 3:07PM EDT | 2023-09-15 | 10.35 | 10.05 | 11.00 | -1.65 | -13.75% | 125 | 2,258 | 30.11% |
| MSFT231020C00310000 | 2023-03-27 3:31PM EDT | 2023-10-20 | 12.82 | 12.35 | 13.35 | -1.48 | -10.35% | 17 | 1,335 | 30.54% |
| MSFT231117C00310000 | 2023-03-27 2:39PM EDT | 2023-11-17 | 14.48 | 14.00 | 14.95 | -1.12 | -7.18% | 8 | 81 | 30.60% |
| MSFT240119C00310000 | 2023-03-27 12:05PM EDT | 2024-01-19 | 17.55 | 16.80 | 18.45 | -1.55 | -8.12% | 6 | 6,664 | 30.86% |
| MSFT240621C00310000 | 2023-03-24 3:47PM EDT | 2024-06-21 | 27.02 | 24.70 | 26.25 | 0.00 | - | 10 | 879 | 31.56% |
| MSFT241220C00310000 | 2023-03-27 3:25PM EDT | 2024-12-20 | 33.69 | 31.55 | 35.40 | +0.69 | +2.09% | 6 | 40 | 32.97% |
| MSFT250117C00310000 | 2023-03-23 12:03PM EDT | 2025-01-17 | 36.31 | 33.45 | 35.90 | 0.00 | - | 1 | 1,090 | 32.61% |
| MSFT250620C00310000 | 2023-03-23 11:26AM EDT | 2025-06-20 | 41.45 | 38.75 | 42.00 | 0.00 | - | 2 | 199 | 33.07% |
| MSFT251219C00310000 | 2023-03-24 10:30AM EDT | 2025-12-19 | 45.20 | 44.70 | 47.25 | 0.00 | - | 1 | 33 | 32.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00310000 | 2023-03-23 11:56AM EDT | 2023-03-31 | 29.00 | 31.10 | 35.70 | 0.00 | - | 3 | 3 | 88.99% |
| MSFT230406P00310000 | 2023-03-27 9:31AM EDT | 2023-04-06 | 30.25 | 32.00 | 35.95 | -0.10 | -0.33% | 2 | 3 | 62.21% |
| MSFT230414P00310000 | 2023-03-20 12:11PM EDT | 2023-04-14 | 39.75 | 31.20 | 35.90 | 0.00 | - | 6 | 11 | 47.01% |
| MSFT230421P00310000 | 2023-03-22 2:31PM EDT | 2023-04-21 | 30.75 | 32.00 | 36.00 | 0.00 | - | 251 | 75 | 40.75% |
| MSFT230428P00310000 | 2023-03-24 1:51PM EDT | 2023-04-28 | 32.62 | 31.75 | 35.05 | 0.00 | - | 1 | 2 | 30.99% |
| MSFT230519P00310000 | 2023-03-27 10:08AM EDT | 2023-05-19 | 30.53 | 34.15 | 35.35 | -1.17 | -3.69% | 1 | 347 | 25.61% |
| MSFT230616P00310000 | 2023-03-27 12:41PM EDT | 2023-06-16 | 35.85 | 35.10 | 37.00 | +2.98 | +9.07% | 349 | 22 | 25.92% |
| MSFT230721P00310000 | 2023-03-20 10:36AM EDT | 2023-07-21 | 41.20 | 36.30 | 38.15 | 0.00 | - | 1 | 9 | 24.28% |
| MSFT230818P00310000 | 2023-03-21 11:51AM EDT | 2023-08-18 | 42.72 | 37.00 | 39.90 | 0.00 | - | 2 | 4 | 25.04% |
| MSFT230915P00310000 | 2023-03-23 11:04AM EDT | 2023-09-15 | 36.30 | 38.35 | 40.65 | 0.00 | - | 1 | 101 | 24.13% |
| MSFT231020P00310000 | 2023-03-23 10:06AM EDT | 2023-10-20 | 39.37 | 39.60 | 42.00 | 0.00 | - | 1 | 26 | 23.93% |
| MSFT231117P00310000 | 2023-03-27 10:58AM EDT | 2023-11-17 | 40.20 | 40.35 | 42.45 | -1.40 | -3.37% | 2 | 4 | 23.05% |
| MSFT240119P00310000 | 2023-03-24 2:22PM EDT | 2024-01-19 | 42.32 | 42.80 | 45.35 | 0.00 | - | 2 | 1,250 | 23.74% |
| MSFT240621P00310000 | 2023-03-24 2:15PM EDT | 2024-06-21 | 46.65 | 45.55 | 49.55 | 0.00 | - | 9 | 816 | 22.96% |
| MSFT241220P00310000 | 2023-03-16 11:46AM EDT | 2024-12-20 | 52.37 | 50.35 | 53.40 | 0.00 | - | 4 | 139 | 22.15% |
| MSFT250117P00310000 | 2023-03-27 10:14AM EDT | 2025-01-17 | 49.95 | 50.45 | 53.15 | -11.00 | -18.05% | 2 | 389 | 21.51% |
| MSFT250620P00310000 | 2023-03-22 9:40AM EDT | 2025-06-20 | 55.32 | 53.05 | 57.45 | 0.00 | - | 1 | 85 | 22.05% |
© 2023 Yahoo. Todos os direitos reservados.
