Mercado abrirá em 4 h 30 min
BOVESPA
100.922,89 -1.058,64 (-1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.925,61 -580,09 (-1,10%) PETROLEO CRU
67,34 -0,30 (-0,44%) OURO
1.971,20 -11,60 (-0,59%) Bitcoin USD
27.545,97 -728,87 (-2,58%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00330000 | 2023-03-20 3:04PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230331C00330000 | 2023-03-20 10:45AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| MSFT230406C00330000 | 2023-03-20 9:31AM EDT | 2023-04-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT230414C00330000 | 2023-03-20 3:52PM EDT | 2023-04-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MSFT230421C00330000 | 2023-03-20 3:52PM EDT | 2023-04-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| MSFT230428C00330000 | 2023-03-20 3:45PM EDT | 2023-04-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT230519C00330000 | 2023-03-20 3:50PM EDT | 2023-05-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 12.50% |
| MSFT230616C00330000 | 2023-03-20 3:47PM EDT | 2023-06-16 | 1.34 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| MSFT230721C00330000 | 2023-03-20 3:42PM EDT | 2023-07-21 | 2.43 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| MSFT230818C00330000 | 2023-03-20 2:46PM EDT | 2023-08-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| MSFT230915C00330000 | 2023-03-20 1:53PM EDT | 2023-09-15 | 4.73 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MSFT231020C00330000 | 2023-03-20 12:28PM EDT | 2023-10-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT231117C00330000 | 2023-03-20 3:40PM EDT | 2023-11-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240119C00330000 | 2023-03-20 3:49PM EDT | 2024-01-19 | 10.46 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| MSFT240621C00330000 | 2023-03-20 3:17PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT241220C00330000 | 2023-03-20 11:15AM EDT | 2024-12-20 | 24.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250117C00330000 | 2023-03-20 1:36PM EDT | 2025-01-17 | 24.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250620C00330000 | 2023-03-20 11:38AM EDT | 2025-06-20 | 32.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00330000 | 2023-03-20 3:26PM EDT | 2025-12-19 | 36.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230414P00330000 | 2023-03-16 1:35PM EDT | 2023-04-14 | 55.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230421P00330000 | 2023-03-20 3:13PM EDT | 2023-04-21 | 59.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT230616P00330000 | 2023-03-17 1:47PM EDT | 2023-06-16 | 50.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230721P00330000 | 2022-12-21 12:04PM EDT | 2023-07-21 | 85.05 | 88.90 | 90.70 | 0.00 | - | - | 0 | 81.70% |
| MSFT230915P00330000 | 2023-03-09 10:30AM EDT | 2023-09-15 | 73.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT231020P00330000 | 2023-03-17 1:59PM EDT | 2023-10-20 | 52.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT231117P00330000 | 2023-03-17 2:46PM EDT | 2023-11-17 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00330000 | 2023-03-20 10:07AM EDT | 2024-01-19 | 61.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00330000 | 2023-02-21 11:35AM EDT | 2024-06-21 | 77.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00330000 | 2023-03-20 11:20AM EDT | 2024-12-20 | 67.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00330000 | 2023-03-20 1:14PM EDT | 2025-01-17 | 68.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250620P00330000 | 2023-03-10 3:06PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
