Mercado abrirá em 3 h 18 min
BOVESPA
125.731,45 +214,18 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.220,49 -717,93 (-1,36%) PETROLEO CRU
75,71 +0,85 (+1,14%) OURO
2.016,00 +3,60 (+0,18%) Bitcoin USD
37.092,52 -336,05 (-0,90%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:355.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00355000 | 2023-11-27 3:58PM EST | 2023-12-01 | 23.59 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MSFT231208C00355000 | 2023-11-27 3:12PM EST | 2023-12-08 | 24.87 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT231215C00355000 | 2023-11-27 3:46PM EST | 2023-12-15 | 25.73 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT231222C00355000 | 2023-11-27 2:44PM EST | 2023-12-22 | 26.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT231229C00355000 | 2023-11-27 1:44PM EST | 2023-12-29 | 27.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240105C00355000 | 2023-11-27 12:59PM EST | 2024-01-05 | 29.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240119C00355000 | 2023-11-27 3:40PM EST | 2024-01-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240216C00355000 | 2023-11-27 3:58PM EST | 2024-02-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240315C00355000 | 2023-11-27 3:54PM EST | 2024-03-15 | 37.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240419C00355000 | 2023-11-27 3:50PM EST | 2024-04-19 | 41.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00355000 | 2023-11-27 1:57PM EST | 2024-05-17 | 45.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00355000 | 2023-11-27 3:43PM EST | 2024-06-21 | 47.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240719C00355000 | 2023-11-22 12:14PM EST | 2024-07-19 | 50.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00355000 | 2023-11-27 1:06PM EST | 2024-09-20 | 56.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241220C00355000 | 2023-11-27 12:50PM EST | 2024-12-20 | 64.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117C00355000 | 2023-11-27 1:55PM EST | 2025-01-17 | 65.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00355000 | 2023-11-17 12:02PM EST | 2025-06-20 | 69.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00355000 | 2023-11-27 12:44PM EST | 2025-12-19 | 84.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT260116C00355000 | 2023-11-22 3:56PM EST | 2026-01-16 | 83.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00355000 | 2023-11-27 3:56PM EST | 2023-12-01 | 0.08 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 12.50% |
| MSFT231208P00355000 | 2023-11-27 3:52PM EST | 2023-12-08 | 0.30 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 6.25% |
| MSFT231215P00355000 | 2023-11-27 3:57PM EST | 2023-12-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 6.25% |
| MSFT231222P00355000 | 2023-11-27 3:15PM EST | 2023-12-22 | 1.15 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| MSFT231229P00355000 | 2023-11-27 3:59PM EST | 2023-12-29 | 1.50 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 6.25% |
| MSFT240105P00355000 | 2023-11-27 2:32PM EST | 2024-01-05 | 1.92 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MSFT240119P00355000 | 2023-11-27 3:59PM EST | 2024-01-19 | 3.07 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 3.13% |
| MSFT240216P00355000 | 2023-11-27 3:58PM EST | 2024-02-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MSFT240315P00355000 | 2023-11-27 2:29PM EST | 2024-03-15 | 8.54 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MSFT240419P00355000 | 2023-11-27 2:56PM EST | 2024-04-19 | 10.57 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT240517P00355000 | 2023-11-27 3:39PM EST | 2024-05-17 | 12.84 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MSFT240621P00355000 | 2023-11-27 3:33PM EST | 2024-06-21 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT240719P00355000 | 2023-11-27 1:04PM EST | 2024-07-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT240920P00355000 | 2023-11-20 3:51PM EST | 2024-09-20 | 19.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| MSFT241220P00355000 | 2023-11-27 11:41AM EST | 2024-12-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT250117P00355000 | 2023-11-27 3:34PM EST | 2025-01-17 | 23.14 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| MSFT250620P00355000 | 2023-11-21 11:50AM EST | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00355000 | 2023-11-14 10:00AM EST | 2025-12-19 | 35.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| MSFT260116P00355000 | 2023-11-27 2:09PM EST | 2026-01-16 | 32.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2023 Yahoo. Todos os direitos reservados.