Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.677,55 -319,68 (-1,14%)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00335000 | 2023-03-24 9:53AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 50 | 52.73% |
| MSFT230406C00335000 | 2023-03-23 1:21PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.11 | 0.00 | - | 50 | 148 | 42.19% |
| MSFT230414C00335000 | 2023-03-24 3:49PM EDT | 2023-04-14 | 0.09 | 0.06 | 2.18 | +0.01 | +12.50% | 9 | 188 | 59.01% |
| MSFT230421C00335000 | 2023-03-24 3:23PM EDT | 2023-04-21 | 0.14 | 0.01 | 0.17 | +0.01 | +7.69% | 223 | 965 | 30.57% |
| MSFT230428C00335000 | 2023-03-24 9:37AM EDT | 2023-04-28 | 0.31 | 0.09 | 0.39 | -0.07 | -18.42% | 1 | 62 | 31.25% |
| MSFT230519C00335000 | 2023-03-24 2:06PM EDT | 2023-05-19 | 0.66 | 0.77 | 1.36 | -0.01 | -1.49% | 17 | 666 | 31.98% |
| MSFT230616C00335000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 1.64 | 1.64 | 2.00 | +0.18 | +12.33% | 45 | 2,008 | 28.82% |
| MSFT230721C00335000 | 2023-03-24 2:57PM EDT | 2023-07-21 | 2.66 | 2.40 | 3.05 | +0.09 | +3.50% | 34 | 1,201 | 27.33% |
| MSFT230818C00335000 | 2023-03-24 2:25PM EDT | 2023-08-18 | 3.95 | 3.10 | 4.55 | +0.20 | +5.33% | 33 | 271 | 28.00% |
| MSFT230915C00335000 | 2023-03-24 2:53PM EDT | 2023-09-15 | 5.15 | 5.60 | 5.80 | +0.15 | +3.00% | 23 | 988 | 28.00% |
| MSFT231020C00335000 | 2023-03-23 1:47PM EDT | 2023-10-20 | 6.75 | 5.40 | 8.25 | 0.00 | - | 93 | 259 | 29.38% |
| MSFT231117C00335000 | 2023-03-24 12:56PM EDT | 2023-11-17 | 8.15 | 7.95 | 9.25 | -0.35 | -4.12% | 16 | 42 | 28.97% |
| MSFT240119C00335000 | 2023-03-24 3:17PM EDT | 2024-01-19 | 11.30 | 10.70 | 12.10 | +0.85 | +8.13% | 4 | 4,376 | 29.10% |
| MSFT240621C00335000 | 2023-03-24 2:58PM EDT | 2024-06-21 | 16.65 | 16.70 | 19.35 | -1.35 | -7.50% | 2 | 3,329 | 30.07% |
| MSFT241220C00335000 | 2023-03-20 2:40PM EDT | 2024-12-20 | 22.41 | 24.00 | 27.90 | 0.00 | - | 26 | 93 | 31.44% |
| MSFT250117C00335000 | 2023-03-24 2:03PM EDT | 2025-01-17 | 26.00 | 24.85 | 28.80 | +1.12 | +4.50% | 2 | 481 | 31.38% |
| MSFT250620C00335000 | 2023-03-21 10:39AM EDT | 2025-06-20 | 28.80 | 30.10 | 34.40 | 0.00 | - | 10 | 44 | 31.66% |
| MSFT251219C00335000 | 2023-03-23 10:03AM EDT | 2025-12-19 | 36.63 | 35.50 | 40.50 | 0.00 | - | 1 | 81 | 31.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230414P00335000 | 2023-03-13 9:40AM EDT | 2023-04-14 | 89.90 | 53.45 | 56.75 | 0.00 | - | - | 1 | 60.06% |
| MSFT230421P00335000 | 2022-12-21 3:07PM EDT | 2023-04-21 | 89.75 | 93.95 | 96.10 | 0.00 | - | 4 | 0 | 191.41% |
| MSFT230616P00335000 | 2023-01-18 3:30PM EDT | 2023-06-16 | 97.05 | 76.00 | 78.10 | 0.00 | - | 135 | 0 | 76.45% |
| MSFT230721P00335000 | 2023-03-23 1:05PM EDT | 2023-07-21 | 55.45 | 53.80 | 56.95 | 0.00 | - | 2 | 0 | 25.86% |
| MSFT230915P00335000 | 2023-03-17 12:52PM EDT | 2023-09-15 | 58.20 | 54.75 | 57.95 | 0.00 | - | 8 | 8 | 23.60% |
| MSFT240119P00335000 | 2023-03-17 3:36PM EDT | 2024-01-19 | 61.05 | 57.60 | 60.50 | 0.00 | - | 10 | 67 | 21.76% |
| MSFT240621P00335000 | 2023-03-16 12:55PM EDT | 2024-06-21 | 65.50 | 60.05 | 63.85 | 0.00 | - | 2 | 244 | 21.16% |
| MSFT250117P00335000 | 2023-03-10 11:05AM EDT | 2025-01-17 | 87.00 | 64.10 | 67.50 | 0.00 | - | 1 | 58 | 20.35% |
| MSFT250620P00335000 | 2023-01-19 10:45AM EDT | 2025-06-20 | 102.00 | 79.00 | 83.00 | 0.00 | - | 3 | 10 | 28.18% |
© 2023 Yahoo. Todos os direitos reservados.
