Mercado abrirá em 5 h 18 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
67,08 -0,56 (-0,83%) OURO
1.980,30 -2,50 (-0,13%) Bitcoin USD
27.554,53 -482,70 (-1,72%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00360000 | 2023-03-20 2:23PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| MSFT230519C00360000 | 2023-03-20 11:29AM EDT | 2023-05-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSFT230616C00360000 | 2023-03-20 2:48PM EDT | 2023-06-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| MSFT230721C00360000 | 2023-03-20 11:05AM EDT | 2023-07-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| MSFT230818C00360000 | 2023-03-20 9:36AM EDT | 2023-08-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230915C00360000 | 2023-03-20 12:57PM EDT | 2023-09-15 | 1.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT231020C00360000 | 2023-03-17 3:54PM EDT | 2023-10-20 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT231117C00360000 | 2023-03-20 11:29AM EDT | 2023-11-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240119C00360000 | 2023-03-20 3:53PM EDT | 2024-01-19 | 4.97 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT240621C00360000 | 2023-03-20 3:47PM EDT | 2024-06-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00360000 | 2023-03-20 2:44PM EDT | 2024-12-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117C00360000 | 2023-03-20 3:51PM EDT | 2025-01-17 | 17.98 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| MSFT250620C00360000 | 2023-03-14 2:13PM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00360000 | 2023-03-20 3:12PM EDT | 2025-12-19 | 27.12 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00360000 | 2023-01-12 4:11PM EDT | 2023-04-21 | 122.34 | 96.20 | 99.20 | 0.00 | - | 1 | 0 | 105.86% |
| MSFT230616P00360000 | 2023-02-15 4:07PM EDT | 2023-06-16 | 90.80 | 79.90 | 83.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT230721P00360000 | 2023-03-02 2:35PM EDT | 2023-07-21 | 112.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230818P00360000 | 2023-03-17 1:05PM EDT | 2023-08-18 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915P00360000 | 2023-02-17 4:00PM EDT | 2023-09-15 | 102.15 | 79.45 | 83.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT231020P00360000 | 2023-03-17 2:32PM EDT | 2023-10-20 | 81.98 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| MSFT240119P00360000 | 2023-02-08 11:03AM EDT | 2024-01-19 | 89.26 | 106.25 | 109.95 | 0.00 | - | 3 | 0 | 48.74% |
| MSFT240621P00360000 | 2023-01-10 11:21AM EDT | 2024-06-21 | 129.25 | 89.35 | 92.10 | 0.00 | - | 405 | 0 | 21.20% |
| MSFT241220P00360000 | 2023-03-16 10:11AM EDT | 2024-12-20 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00360000 | 2023-02-08 11:03AM EDT | 2025-01-17 | 90.76 | 106.00 | 110.40 | 0.00 | - | 3 | 0 | 33.27% |
| MSFT250620P00360000 | 2023-02-22 1:29PM EDT | 2025-06-20 | 107.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
