Mercado abrirá em 18 mins
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 0,00 (0,00%) PETROLEO CRU
91,39 +0,60 (+0,66%) OURO
1.851,60 -14,50 (-0,78%) Bitcoin USD
28.317,32 +1.129,94 (+4,16%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:370.00
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00370000 | 2023-09-29 10:53AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT231013C00370000 | 2023-09-29 2:14PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 25.00% |
| MSFT231020C00370000 | 2023-09-29 3:46PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 18,114 | 12.50% |
| MSFT231027C00370000 | 2023-09-29 3:53PM EDT | 2023-10-27 | 0.22 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MSFT231103C00370000 | 2023-09-29 3:45PM EDT | 2023-11-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| MSFT231110C00370000 | 2023-09-29 12:58PM EDT | 2023-11-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT231117C00370000 | 2023-09-29 3:50PM EDT | 2023-11-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 170 | 3,916 | 12.50% |
| MSFT231215C00370000 | 2023-09-29 2:50PM EDT | 2023-12-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MSFT240119C00370000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 2.98 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| MSFT240216C00370000 | 2023-09-29 2:06PM EDT | 2024-02-16 | 5.08 | 0.00 | 0.00 | 0.00 | - | 17 | 1,066 | 6.25% |
| MSFT240315C00370000 | 2023-09-29 3:15PM EDT | 2024-03-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| MSFT240419C00370000 | 2023-09-29 12:15PM EDT | 2024-04-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 3.13% |
| MSFT240517C00370000 | 2023-09-28 3:57PM EDT | 2024-05-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| MSFT240621C00370000 | 2023-09-28 3:40PM EDT | 2024-06-21 | 11.84 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT240920C00370000 | 2023-09-29 3:32PM EDT | 2024-09-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 117 | 303 | 3.13% |
| MSFT241220C00370000 | 2023-09-29 10:19AM EDT | 2024-12-20 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 3.13% |
| MSFT250117C00370000 | 2023-09-29 11:40AM EDT | 2025-01-17 | 26.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00370000 | 2023-09-25 3:53PM EDT | 2025-06-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 9 | 496 | 3.13% |
| MSFT251219C00370000 | 2023-09-26 3:20PM EDT | 2025-12-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00370000 | 2023-09-28 3:31PM EDT | 2026-01-16 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00370000 | 2023-09-12 11:50AM EDT | 2023-10-06 | 36.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT231020P00370000 | 2023-09-28 3:22PM EDT | 2023-10-20 | 55.95 | 0.00 | 0.00 | 0.00 | - | 28 | 10 | 0.00% |
| MSFT231027P00370000 | 2023-09-21 12:43PM EDT | 2023-10-27 | 48.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT231117P00370000 | 2023-09-28 3:06PM EDT | 2023-11-17 | 56.25 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| MSFT231215P00370000 | 2023-09-29 10:27AM EDT | 2023-12-15 | 51.90 | 0.00 | 0.00 | 0.00 | - | 2 | 663 | 0.00% |
| MSFT240119P00370000 | 2023-09-27 3:59PM EDT | 2024-01-19 | 57.32 | 0.00 | 0.00 | 0.00 | - | 10 | 1,459 | 0.00% |
| MSFT240216P00370000 | 2023-09-26 1:10PM EDT | 2024-02-16 | 58.31 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 0.00% |
| MSFT240315P00370000 | 2023-09-27 10:47AM EDT | 2024-03-15 | 59.99 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| MSFT240621P00370000 | 2023-09-28 9:47AM EDT | 2024-06-21 | 62.00 | 0.00 | 0.00 | 0.00 | - | 13 | 236 | 0.00% |
| MSFT240920P00370000 | 2023-09-18 10:43AM EDT | 2024-09-20 | 50.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00370000 | 2023-09-22 3:44PM EDT | 2024-12-20 | 60.71 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSFT250117P00370000 | 2023-09-25 3:26PM EDT | 2025-01-17 | 62.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250620P00370000 | 2023-09-26 10:47AM EDT | 2025-06-20 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT251219P00370000 | 2023-08-08 10:13AM EDT | 2025-12-19 | 66.27 | 59.75 | 63.50 | 0.00 | - | 2 | 14 | 14.10% |
© 2023 Yahoo. Todos os direitos reservados.
