Mercado fechará em 2 h 5 min
BOVESPA
99.644,30 +815,02 (+0,82%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.902,75 +131,63 (+0,25%) PETROLEO CRU
72,46 +3,20 (+4,62%) OURO
1.952,40 -31,40 (-1,58%) Bitcoin USD
26.965,92 -901,63 (-3,24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:55PM EDT. Mercado aberto.
Preço de exercício:370.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00370000 | 2023-03-24 3:11PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 426 | 40.82% |
| MSFT230519C00370000 | 2023-03-23 11:00AM EDT | 2023-05-19 | 0.12 | 0.05 | 0.14 | 0.00 | - | 1 | 916 | 32.72% |
| MSFT230616C00370000 | 2023-03-27 12:06PM EDT | 2023-06-16 | 0.25 | 0.22 | 0.25 | -0.09 | -26.47% | 44 | 6,914 | 28.71% |
| MSFT230721C00370000 | 2023-03-23 11:38AM EDT | 2023-07-21 | 0.66 | 0.47 | 0.50 | 0.00 | - | 1 | 681 | 26.73% |
| MSFT230818C00370000 | 2023-03-23 3:17PM EDT | 2023-08-18 | 1.07 | 0.88 | 0.93 | 0.00 | - | 126 | 714 | 26.82% |
| MSFT230915C00370000 | 2023-03-27 11:22AM EDT | 2023-09-15 | 1.47 | 1.31 | 1.36 | -0.20 | -11.98% | 3 | 1,436 | 26.49% |
| MSFT231020C00370000 | 2023-03-27 10:52AM EDT | 2023-10-20 | 2.36 | 2.04 | 2.12 | -0.20 | -7.81% | 2 | 468 | 26.67% |
| MSFT231117C00370000 | 2023-03-24 1:55PM EDT | 2023-11-17 | 3.25 | 2.69 | 2.99 | 0.00 | - | 1 | 6 | 27.27% |
| MSFT240119C00370000 | 2023-03-27 10:51AM EDT | 2024-01-19 | 4.75 | 4.25 | 4.45 | -0.14 | -2.86% | 15 | 3,786 | 27.03% |
| MSFT240621C00370000 | 2023-03-24 2:02PM EDT | 2024-06-21 | 9.60 | 7.75 | 11.10 | 0.00 | - | 3 | 1,364 | 29.88% |
| MSFT241220C00370000 | 2023-03-22 12:41PM EDT | 2024-12-20 | 15.00 | 13.90 | 16.35 | 0.00 | - | 46 | 62 | 29.63% |
| MSFT250117C00370000 | 2023-03-24 12:14PM EDT | 2025-01-17 | 16.40 | 15.50 | 16.95 | 0.00 | - | 80 | 423 | 29.46% |
| MSFT250620C00370000 | 2023-03-16 10:05AM EDT | 2025-06-20 | 16.00 | 19.15 | 23.25 | 0.00 | - | 2 | 370 | 30.80% |
| MSFT251219C00370000 | 2023-03-20 3:12PM EDT | 2025-12-19 | 24.57 | 24.50 | 28.50 | 0.00 | - | 2 | 8 | 30.92% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00370000 | 2022-12-13 1:19PM EDT | 2023-04-21 | 115.25 | 130.40 | 133.05 | 0.00 | - | 1 | 0 | 225.69% |
| MSFT230616P00370000 | 2023-02-17 3:59PM EDT | 2023-06-16 | 112.30 | 89.90 | 92.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721P00370000 | 2023-03-23 1:04PM EDT | 2023-07-21 | 89.97 | 91.70 | 95.45 | 0.00 | - | 2 | 0 | 34.80% |
| MSFT230915P00370000 | 2023-03-15 1:35PM EDT | 2023-09-15 | 105.85 | 92.70 | 94.70 | 0.00 | - | 1 | 1 | 25.76% |
| MSFT231020P00370000 | 2023-02-16 3:06PM EDT | 2023-10-20 | 104.60 | 90.05 | 93.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00370000 | 2023-01-20 3:36PM EDT | 2024-01-19 | 130.65 | 110.95 | 113.15 | 0.00 | - | 1 | 2 | 46.95% |
| MSFT240621P00370000 | 2022-11-08 11:43AM EDT | 2024-06-21 | 138.25 | 121.70 | 126.00 | 0.00 | - | 1 | 0 | 49.32% |
| MSFT250117P00370000 | 2023-03-16 1:23PM EDT | 2025-01-17 | 97.01 | 94.20 | 96.70 | 0.00 | - | 3 | 9 | 16.61% |
| MSFT250620P00370000 | 2023-02-15 2:12PM EDT | 2025-06-20 | 102.82 | 94.05 | 97.50 | 0.00 | - | - | 0 | 15.91% |
| MSFT251219P00370000 | 2023-03-21 10:02AM EDT | 2025-12-19 | 100.80 | 96.30 | 100.15 | 0.00 | - | 13 | 21 | 16.80% |
© 2023 Yahoo. Todos os direitos reservados.
