Mercado fechará em 1 h 13 min
BOVESPA
97.996,65 -2.223,98 (-2,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.787,21 +236,81 (+0,45%) PETROLEO CRU
69,58 -1,32 (-1,86%) OURO
2.004,70 +55,10 (+2,83%) Bitcoin USD
28.143,27 -61,27 (-0,22%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:47PM EDT. Mercado aberto.
Preço de exercício:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00315000 | 2023-03-23 10:11AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 3,822 | 59.38% |
| MSFT230331C00315000 | 2023-03-23 1:07PM EDT | 2023-03-31 | 0.07 | 0.04 | 0.06 | +0.03 | +75.00% | 109 | 951 | 36.72% |
| MSFT230406C00315000 | 2023-03-23 2:05PM EDT | 2023-04-06 | 0.15 | 0.15 | 0.16 | +0.05 | +50.00% | 41 | 155 | 32.67% |
| MSFT230414C00315000 | 2023-03-23 1:58PM EDT | 2023-04-14 | 0.33 | 0.31 | 0.33 | +0.11 | +50.00% | 61 | 238 | 29.81% |
| MSFT230421C00315000 | 2023-03-23 2:28PM EDT | 2023-04-21 | 0.50 | 0.49 | 0.51 | +0.19 | +61.29% | 756 | 8,572 | 28.39% |
| MSFT230428C00315000 | 2023-03-23 1:27PM EDT | 2023-04-28 | 1.25 | 1.12 | 1.17 | +0.51 | +68.92% | 28 | 141 | 30.88% |
| MSFT230519C00315000 | 2023-03-23 2:23PM EDT | 2023-05-19 | 2.25 | 2.16 | 2.21 | +0.78 | +53.06% | 1,023 | 8,668 | 29.45% |
| MSFT230616C00315000 | 2023-03-23 2:29PM EDT | 2023-06-16 | 3.70 | 3.70 | 3.80 | +0.92 | +33.09% | 2,447 | 8,805 | 28.96% |
| MSFT230721C00315000 | 2023-03-23 2:10PM EDT | 2023-07-21 | 5.87 | 5.70 | 5.85 | +1.22 | +26.24% | 34 | 739 | 28.85% |
| MSFT230818C00315000 | 2023-03-23 2:04PM EDT | 2023-08-18 | 7.95 | 7.70 | 7.80 | +1.66 | +26.39% | 434 | 536 | 29.46% |
| MSFT230915C00315000 | 2023-03-23 1:12PM EDT | 2023-09-15 | 9.70 | 9.20 | 9.35 | +0.60 | +6.59% | 516 | 1,486 | 29.43% |
| MSFT231020C00315000 | 2023-03-23 1:47PM EDT | 2023-10-20 | 11.85 | 11.35 | 11.50 | -0.15 | -1.25% | 27 | 394 | 29.81% |
| MSFT231117C00315000 | 2023-03-23 11:27AM EDT | 2023-11-17 | 14.00 | 12.80 | 13.40 | +1.20 | +9.37% | 17 | 118 | 30.37% |
| MSFT240119C00315000 | 2023-03-23 12:41PM EDT | 2024-01-19 | 17.83 | 15.95 | 16.55 | +3.83 | +27.36% | 42 | 2,561 | 30.40% |
| MSFT240621C00315000 | 2023-03-23 1:36PM EDT | 2024-06-21 | 24.48 | 22.20 | 24.60 | +6.48 | +36.00% | 5 | 596 | 31.54% |
| MSFT241220C00315000 | 2023-03-20 11:19AM EDT | 2024-12-20 | 30.03 | 30.15 | 32.60 | 0.00 | - | 40 | 77 | 32.23% |
| MSFT250117C00315000 | 2023-03-23 12:03PM EDT | 2025-01-17 | 34.25 | 31.65 | 33.35 | +0.05 | +0.15% | 6 | 2,227 | 32.05% |
| MSFT250620C00315000 | 2023-03-17 2:21PM EDT | 2025-06-20 | 39.35 | 36.70 | 39.85 | 0.00 | - | 9 | 40 | 32.83% |
| MSFT251219C00315000 | 2023-03-21 2:05PM EDT | 2025-12-19 | 42.00 | 41.75 | 46.30 | 0.00 | - | 8 | 19 | 33.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00315000 | 2023-03-17 12:34PM EDT | 2023-03-24 | 36.50 | 37.00 | 39.05 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230331P00315000 | 2023-03-23 1:19PM EDT | 2023-03-31 | 35.40 | 36.35 | 38.80 | -0.80 | -2.21% | 2 | 0 | 0.00% |
| MSFT230421P00315000 | 2023-03-22 2:22PM EDT | 2023-04-21 | 36.20 | 37.25 | 39.45 | 0.00 | - | 113 | 53 | 22.71% |
| MSFT230519P00315000 | 2023-03-21 11:26AM EDT | 2023-05-19 | 44.65 | 38.05 | 39.25 | 0.00 | - | 7 | 26 | 0.00% |
| MSFT230616P00315000 | 2023-03-20 9:50AM EDT | 2023-06-16 | 43.35 | 38.65 | 40.30 | 0.00 | - | 1 | 190 | 19.47% |
| MSFT230721P00315000 | 2022-12-01 12:38PM EDT | 2023-07-21 | 63.21 | 74.50 | 76.50 | 0.00 | - | - | 0 | 79.78% |
| MSFT230818P00315000 | 2023-03-17 1:17PM EDT | 2023-08-18 | 40.15 | 40.05 | 42.55 | 0.00 | - | 4 | 3 | 20.83% |
| MSFT230915P00315000 | 2023-03-23 2:23PM EDT | 2023-09-15 | 41.70 | 41.40 | 43.85 | -1.55 | -3.58% | 6 | 29 | 21.59% |
| MSFT231020P00315000 | 2023-03-23 10:06AM EDT | 2023-10-20 | 42.99 | 43.30 | 44.90 | -1.01 | -2.30% | 1 | 17 | 21.42% |
| MSFT231117P00315000 | 2023-03-20 1:41PM EDT | 2023-11-17 | 49.06 | 43.05 | 45.45 | 0.00 | - | 1 | 2 | 20.93% |
| MSFT240119P00315000 | 2023-03-20 10:54AM EDT | 2024-01-19 | 51.10 | 45.65 | 46.90 | 0.00 | - | 4 | 221 | 20.43% |
| MSFT240621P00315000 | 2023-03-22 11:10AM EDT | 2024-06-21 | 49.95 | 48.20 | 51.65 | 0.00 | - | 10 | 223 | 21.09% |
| MSFT241220P00315000 | 2023-03-14 3:00PM EDT | 2024-12-20 | 64.30 | 52.35 | 55.20 | 0.00 | - | 33 | 28 | 20.49% |
| MSFT250117P00315000 | 2023-03-17 2:24PM EDT | 2025-01-17 | 54.40 | 52.65 | 55.65 | 0.00 | - | 2 | 582 | 20.38% |
| MSFT250620P00315000 | 2023-03-14 3:09PM EDT | 2025-06-20 | 67.70 | 55.70 | 59.25 | 0.00 | - | 2 | 0 | 20.66% |
© 2023 Yahoo. Todos os direitos reservados.
