Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.595,16 +415,36 (+1,47%)
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:325.00
Opções de comprapara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406C00325000 | 2023-03-31 2:54PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 4 | 101 | 43.75% |
| MSFT230414C00325000 | 2023-03-31 1:34PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 276 | 28.61% |
| MSFT230421C00325000 | 2023-03-31 3:40PM EDT | 2023-04-21 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 508 | 2,747 | 24.85% |
| MSFT230428C00325000 | 2023-03-31 3:08PM EDT | 2023-04-28 | 0.52 | 0.00 | 0.60 | +0.13 | +33.33% | 116 | 176 | 27.74% |
| MSFT230505C00325000 | 2023-03-31 3:31PM EDT | 2023-05-05 | 0.91 | 0.60 | 2.96 | +0.26 | +40.00% | 15 | 74 | 38.29% |
| MSFT230519C00325000 | 2023-03-31 3:54PM EDT | 2023-05-19 | 1.38 | 0.88 | 1.46 | +0.30 | +27.78% | 309 | 1,654 | 26.05% |
| MSFT230616C00325000 | 2023-03-31 3:33PM EDT | 2023-06-16 | 2.80 | 2.32 | 2.88 | +0.54 | +23.89% | 144 | 3,175 | 25.57% |
| MSFT230721C00325000 | 2023-03-31 3:44PM EDT | 2023-07-21 | 4.75 | 4.25 | 5.20 | +0.78 | +19.65% | 87 | 968 | 26.41% |
| MSFT230818C00325000 | 2023-03-31 3:38PM EDT | 2023-08-18 | 7.03 | 6.50 | 7.15 | +1.05 | +17.56% | 12 | 1,642 | 27.09% |
| MSFT230915C00325000 | 2023-03-31 3:38PM EDT | 2023-09-15 | 8.65 | 8.15 | 8.85 | +1.15 | +15.33% | 145 | 1,448 | 27.32% |
| MSFT231020C00325000 | 2023-03-31 1:57PM EDT | 2023-10-20 | 10.34 | 10.70 | 11.80 | +0.85 | +8.96% | 6 | 404 | 28.75% |
| MSFT231117C00325000 | 2023-03-31 3:09PM EDT | 2023-11-17 | 12.75 | 10.70 | 13.70 | +2.25 | +21.43% | 55 | 60 | 29.22% |
| MSFT240119C00325000 | 2023-03-31 3:20PM EDT | 2024-01-19 | 16.32 | 14.30 | 17.00 | +2.09 | +14.69% | 12 | 4,096 | 29.32% |
| MSFT240621C00325000 | 2023-03-31 11:37AM EDT | 2024-06-21 | 23.00 | 24.15 | 27.05 | +0.49 | +2.18% | 4 | 954 | 31.87% |
| MSFT241220C00325000 | 2023-03-31 3:55PM EDT | 2024-12-20 | 31.90 | 31.75 | 36.00 | +1.32 | +4.32% | 5 | 140 | 32.83% |
| MSFT250117C00325000 | 2023-03-31 12:32PM EDT | 2025-01-17 | 33.14 | 32.50 | 37.00 | +0.09 | +0.27% | 1 | 487 | 32.77% |
| MSFT250620C00325000 | 2023-03-22 10:48AM EDT | 2025-06-20 | 34.21 | 38.50 | 43.00 | 0.00 | - | 9 | 90 | 33.00% |
| MSFT251219C00325000 | 2023-03-31 3:53PM EDT | 2025-12-19 | 46.94 | 44.50 | 49.00 | +2.69 | +6.08% | 1 | 35 | 32.98% |
Opções de vendapara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230414P00325000 | 2023-03-22 2:03PM EDT | 2023-04-14 | 47.11 | 34.70 | 39.00 | 0.00 | - | - | 0 | 55.74% |
| MSFT230421P00325000 | 2023-03-31 3:20PM EDT | 2023-04-21 | 36.70 | 34.70 | 39.00 | -4.65 | -11.25% | 60 | 0 | 45.51% |
| MSFT230428P00325000 | 2023-03-20 12:10PM EDT | 2023-04-28 | 54.50 | 34.75 | 38.70 | 0.00 | - | 2 | 0 | 37.76% |
| MSFT230519P00325000 | 2023-03-27 3:04PM EDT | 2023-05-19 | 48.15 | 35.00 | 39.05 | 0.00 | - | 9 | 9 | 30.01% |
| MSFT230616P00325000 | 2023-03-23 10:38AM EDT | 2023-06-16 | 47.34 | 36.75 | 39.60 | 0.00 | - | 3 | 5 | 25.65% |
| MSFT230721P00325000 | 2023-03-28 2:45PM EDT | 2023-07-21 | 52.14 | 37.45 | 40.50 | 0.00 | - | 2 | 0 | 23.41% |
| MSFT230818P00325000 | 2023-02-22 4:49PM EDT | 2023-08-18 | 74.22 | 45.55 | 48.75 | 0.00 | - | 1 | 0 | 35.03% |
| MSFT230915P00325000 | 2023-03-31 1:17PM EDT | 2023-09-15 | 41.75 | 39.90 | 41.80 | -3.13 | -6.97% | 5 | 6 | 21.42% |
| MSFT231020P00325000 | 2023-03-30 12:17PM EDT | 2023-10-20 | 45.95 | 41.00 | 43.90 | 0.00 | - | 1 | 40 | 22.59% |
| MSFT240119P00325000 | 2023-03-31 3:56PM EDT | 2024-01-19 | 44.50 | 43.45 | 45.60 | -4.43 | -9.05% | 1 | 56 | 20.74% |
| MSFT240621P00325000 | 2023-03-31 10:09AM EDT | 2024-06-21 | 51.84 | 47.00 | 50.15 | -8.16 | -13.60% | 2 | 586 | 20.80% |
| MSFT241220P00325000 | 2023-03-29 12:25PM EDT | 2024-12-20 | 58.08 | 51.05 | 55.05 | 0.00 | - | 2 | 11 | 21.00% |
| MSFT250117P00325000 | 2023-03-30 12:42PM EDT | 2025-01-17 | 56.80 | 52.20 | 55.70 | 0.00 | - | 3 | 77 | 20.99% |
| MSFT250620P00325000 | 2023-01-12 11:19AM EDT | 2025-06-20 | 88.00 | 68.50 | 73.25 | 0.00 | - | - | 8 | 29.28% |
| MSFT251219P00325000 | 2023-03-13 9:51AM EDT | 2025-12-19 | 82.17 | 57.50 | 62.00 | 0.00 | - | 2 | 1 | 20.50% |
© 2023 Yahoo. Todos os direitos reservados.
