Mercado fechará em 5 h 23 min
BOVESPA
126.399,44 +776,79 (+0,62%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 0,00 (0,00%) PETROLEO CRU
70,28 +0,90 (+1,30%) OURO
2.049,70 +1,80 (+0,09%) Bitcoin USD
43.460,55 -715,29 (-1,62%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:37AM EST. Mercado aberto.
Preço de exercício:350.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00350000 | 2023-12-06 3:32PM EST | 2023-12-08 | 19.50 | 0.00 | 0.00 | 0.00 | - | 124 | 580 | 0.00% |
| MSFT231215C00350000 | 2023-12-06 3:58PM EST | 2023-12-15 | 19.73 | 0.00 | 0.00 | 0.00 | - | 156 | 15,515 | 0.00% |
| MSFT231222C00350000 | 2023-12-06 1:49PM EST | 2023-12-22 | 21.63 | 0.00 | 0.00 | 0.00 | - | 11 | 291 | 0.00% |
| MSFT231229C00350000 | 2023-12-06 3:26PM EST | 2023-12-29 | 22.10 | 0.00 | 0.00 | 0.00 | - | 48 | 377 | 0.00% |
| MSFT240105C00350000 | 2023-12-06 1:33PM EST | 2024-01-05 | 23.42 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSFT240112C00350000 | 2023-12-06 11:09AM EST | 2024-01-12 | 25.18 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MSFT240119C00350000 | 2023-12-06 3:52PM EST | 2024-01-19 | 24.85 | 0.00 | 0.00 | 0.00 | - | 86 | 24,939 | 0.00% |
| MSFT240216C00350000 | 2023-12-06 3:59PM EST | 2024-02-16 | 29.80 | 0.00 | 0.00 | 0.00 | - | 151 | 34,218 | 0.00% |
| MSFT240315C00350000 | 2023-12-06 3:56PM EST | 2024-03-15 | 32.85 | 0.00 | 0.00 | 0.00 | - | 15 | 2,617 | 0.00% |
| MSFT240419C00350000 | 2023-12-06 12:19PM EST | 2024-04-19 | 37.65 | 0.00 | 0.00 | 0.00 | - | 7 | 677 | 0.00% |
| MSFT240517C00350000 | 2023-12-06 1:44PM EST | 2024-05-17 | 40.85 | 0.00 | 0.00 | 0.00 | - | 11 | 396 | 0.00% |
| MSFT240621C00350000 | 2023-12-06 1:01PM EST | 2024-06-21 | 43.39 | 0.00 | 0.00 | 0.00 | - | 24 | 5,542 | 0.00% |
| MSFT240719C00350000 | 2023-12-05 10:50AM EST | 2024-07-19 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| MSFT240920C00350000 | 2023-12-05 12:27PM EST | 2024-09-20 | 53.10 | 0.00 | 0.00 | 0.00 | - | 4 | 650 | 0.00% |
| MSFT241220C00350000 | 2023-12-06 11:26AM EST | 2024-12-20 | 59.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,308 | 0.00% |
| MSFT250117C00350000 | 2023-12-06 12:30PM EST | 2025-01-17 | 60.21 | 0.00 | 0.00 | 0.00 | - | 4 | 5,810 | 0.00% |
| MSFT250620C00350000 | 2023-12-06 11:07AM EST | 2025-06-20 | 71.15 | 0.00 | 0.00 | 0.00 | - | 11 | 949 | 0.00% |
| MSFT251219C00350000 | 2023-12-06 9:46AM EST | 2025-12-19 | 80.86 | 0.00 | 0.00 | 0.00 | - | 3 | 823 | 0.00% |
| MSFT260116C00350000 | 2023-12-06 3:59PM EST | 2026-01-16 | 79.59 | 0.00 | 0.00 | 0.00 | - | 56 | 507 | 0.00% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00350000 | 2023-12-06 3:59PM EST | 2023-12-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 433 | 3,045 | 12.50% |
| MSFT231215P00350000 | 2023-12-06 3:58PM EST | 2023-12-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 784 | 22,940 | 6.25% |
| MSFT231222P00350000 | 2023-12-06 3:55PM EST | 2023-12-22 | 1.16 | 0.00 | 0.00 | 0.00 | - | 283 | 2,853 | 6.25% |
| MSFT231229P00350000 | 2023-12-06 3:46PM EST | 2023-12-29 | 1.55 | 0.00 | 0.00 | 0.00 | - | 125 | 4,176 | 6.25% |
| MSFT240105P00350000 | 2023-12-06 3:59PM EST | 2024-01-05 | 2.15 | 0.00 | 0.00 | 0.00 | - | 102 | 1,414 | 3.13% |
| MSFT240112P00350000 | 2023-12-06 1:38PM EST | 2024-01-12 | 2.78 | 0.00 | 0.00 | 0.00 | - | 155 | 227 | 3.13% |
| MSFT240119P00350000 | 2023-12-06 3:59PM EST | 2024-01-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 418 | 15,581 | 3.13% |
| MSFT240216P00350000 | 2023-12-06 3:57PM EST | 2024-02-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 251 | 4,695 | 3.13% |
| MSFT240315P00350000 | 2023-12-06 3:53PM EST | 2024-03-15 | 9.55 | 0.00 | 0.00 | 0.00 | - | 490 | 2,219 | 3.13% |
| MSFT240419P00350000 | 2023-12-06 3:46PM EST | 2024-04-19 | 11.64 | 0.00 | 0.00 | 0.00 | - | 18 | 571 | 1.56% |
| MSFT240517P00350000 | 2023-12-05 11:33AM EST | 2024-05-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 514 | 1.56% |
| MSFT240621P00350000 | 2023-12-06 3:27PM EST | 2024-06-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 4,750 | 1.56% |
| MSFT240719P00350000 | 2023-12-04 9:45AM EST | 2024-07-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 1.56% |
| MSFT240920P00350000 | 2023-12-06 10:23AM EST | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 953 | 1.56% |
| MSFT241220P00350000 | 2023-12-06 1:42PM EST | 2024-12-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 15 | 550 | 1.56% |
| MSFT250117P00350000 | 2023-12-06 3:59PM EST | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 97 | 2,236 | 1.56% |
| MSFT250620P00350000 | 2023-12-05 9:46AM EST | 2025-06-20 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.78% |
| MSFT251219P00350000 | 2023-12-01 3:54PM EST | 2025-12-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 12 | 564 | 0.78% |
| MSFT260116P00350000 | 2023-12-06 2:38PM EST | 2026-01-16 | 35.26 | 0.00 | 0.00 | 0.00 | - | 17 | 324 | 0.78% |
© 2023 Yahoo. Todos os direitos reservados.