Mercado abrirá em 5 h 57 min
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
70,73 +1,39 (+2,00%) OURO
2.046,80 +0,40 (+0,02%) Bitcoin USD
43.363,68 -520,15 (-1,19%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00365000 | 2023-12-07 3:57PM EST | 2023-12-08 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,412 | 0 | 0.00% |
| MSFT231215C00365000 | 2023-12-07 3:58PM EST | 2023-12-15 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1,424 | 0 | 0.00% |
| MSFT231222C00365000 | 2023-12-07 3:57PM EST | 2023-12-22 | 10.30 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| MSFT231229C00365000 | 2023-12-07 3:57PM EST | 2023-12-29 | 11.30 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.00% |
| MSFT240105C00365000 | 2023-12-07 3:31PM EST | 2024-01-05 | 12.80 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| MSFT240112C00365000 | 2023-12-07 3:44PM EST | 2024-01-12 | 13.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240119C00365000 | 2023-12-07 3:56PM EST | 2024-01-19 | 14.88 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| MSFT240216C00365000 | 2023-12-07 3:59PM EST | 2024-02-16 | 21.21 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| MSFT240315C00365000 | 2023-12-07 3:58PM EST | 2024-03-15 | 24.41 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240419C00365000 | 2023-12-07 11:20AM EST | 2024-04-19 | 26.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240517C00365000 | 2023-12-07 2:09PM EST | 2024-05-17 | 32.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240621C00365000 | 2023-12-07 2:45PM EST | 2024-06-21 | 34.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240719C00365000 | 2023-12-07 2:36PM EST | 2024-07-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240920C00365000 | 2023-12-07 11:11AM EST | 2024-09-20 | 41.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00365000 | 2023-12-06 3:13PM EST | 2024-12-20 | 49.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117C00365000 | 2023-12-07 1:19PM EST | 2025-01-17 | 51.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250620C00365000 | 2023-12-07 10:46AM EST | 2025-06-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00365000 | 2023-12-07 10:04AM EST | 2025-12-19 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00365000 | 2023-12-07 3:26PM EST | 2026-01-16 | 72.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00365000 | 2023-12-07 3:59PM EST | 2023-12-08 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23,543 | 0 | 6.25% |
| MSFT231215P00365000 | 2023-12-07 3:59PM EST | 2023-12-15 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2,996 | 0 | 3.13% |
| MSFT231222P00365000 | 2023-12-07 3:59PM EST | 2023-12-22 | 3.35 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| MSFT231229P00365000 | 2023-12-07 3:57PM EST | 2023-12-29 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5,523 | 0 | 1.56% |
| MSFT240105P00365000 | 2023-12-07 3:59PM EST | 2024-01-05 | 4.83 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| MSFT240112P00365000 | 2023-12-07 3:55PM EST | 2024-01-12 | 5.70 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 1.56% |
| MSFT240119P00365000 | 2023-12-07 3:59PM EST | 2024-01-19 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 1.56% |
| MSFT240216P00365000 | 2023-12-07 3:59PM EST | 2024-02-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.78% |
| MSFT240315P00365000 | 2023-12-07 3:19PM EST | 2024-03-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.78% |
| MSFT240419P00365000 | 2023-12-07 2:43PM EST | 2024-04-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.78% |
| MSFT240517P00365000 | 2023-12-07 2:22PM EST | 2024-05-17 | 18.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| MSFT240621P00365000 | 2023-12-07 2:14PM EST | 2024-06-21 | 20.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| MSFT240719P00365000 | 2023-12-06 1:19PM EST | 2024-07-19 | 22.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MSFT240920P00365000 | 2023-12-04 9:31AM EST | 2024-09-20 | 26.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT241220P00365000 | 2023-12-04 12:54PM EST | 2024-12-20 | 29.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MSFT250117P00365000 | 2023-12-07 12:06PM EST | 2025-01-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| MSFT250620P00365000 | 2023-12-04 9:31AM EST | 2025-06-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT251219P00365000 | 2023-11-30 12:02PM EST | 2025-12-19 | 37.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.20% |
| MSFT260116P00365000 | 2023-12-07 2:11PM EST | 2026-01-16 | 40.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
© 2023 Yahoo. Todos os direitos reservados.