Mercado fechará em 1 h 17 min
BOVESPA
116.691,64 -2.003,68 (-1,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.035,84 -471,39 (-0,90%) PETROLEO CRU
89,60 -0,06 (-0,07%) OURO
1.940,50 -26,60 (-1,35%) Bitcoin USD
26.643,31 -487,46 (-1,80%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:43PM EDT. Mercado aberto.
Preço de exercício:395.00
Opções de comprapara22 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230922C00395000 | 2023-09-11 10:03AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 87.50% |
| MSFT230929C00395000 | 2023-09-15 10:30AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 43.75% |
| MSFT231006C00395000 | 2023-09-15 11:34AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 32.81% |
| MSFT231013C00395000 | 2023-09-18 12:31PM EDT | 2023-10-13 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 3 | 30.66% |
| MSFT231020C00395000 | 2023-09-21 11:23AM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 186 | 1,906 | 27.64% |
| MSFT231027C00395000 | 2023-09-20 1:34PM EDT | 2023-10-27 | 0.17 | 0.16 | 0.18 | 0.00 | - | 3 | 41 | 29.93% |
| MSFT231117C00395000 | 2023-09-21 1:38PM EDT | 2023-11-17 | 0.46 | 0.43 | 0.43 | +0.04 | +9.52% | 37 | 2,375 | 27.32% |
| MSFT231215C00395000 | 2023-09-21 2:18PM EDT | 2023-12-15 | 0.89 | 0.85 | 0.87 | +0.01 | +1.14% | 64 | 1,200 | 25.54% |
| MSFT240119C00395000 | 2023-09-21 1:09PM EDT | 2024-01-19 | 1.83 | 1.66 | 1.71 | +0.11 | +6.40% | 64 | 1,426 | 24.93% |
| MSFT240216C00395000 | 2023-09-21 9:30AM EDT | 2024-02-16 | 2.79 | 2.92 | 2.99 | -0.46 | -14.15% | 1 | 736 | 25.93% |
| MSFT240315C00395000 | 2023-09-20 3:59PM EDT | 2024-03-15 | 3.75 | 3.90 | 4.00 | 0.00 | - | 12 | 1,367 | 25.89% |
| MSFT240419C00395000 | 2023-09-18 11:06AM EDT | 2024-04-19 | 6.70 | 5.35 | 5.50 | 0.00 | - | 3 | 37 | 26.17% |
| MSFT240621C00395000 | 2023-09-20 3:31PM EDT | 2024-06-21 | 8.90 | 8.65 | 8.85 | 0.00 | - | 1 | 749 | 27.27% |
| MSFT240920C00395000 | 2023-09-21 12:51PM EDT | 2024-09-20 | 13.76 | 13.55 | 13.80 | -0.39 | -2.76% | 18 | 92 | 28.45% |
| MSFT241220C00395000 | 2023-09-21 10:43AM EDT | 2024-12-20 | 21.00 | 17.90 | 19.10 | +0.15 | +0.72% | 1 | 62 | 29.69% |
| MSFT250117C00395000 | 2023-09-18 3:46PM EDT | 2025-01-17 | 22.53 | 20.20 | 20.50 | 0.00 | - | 33 | 1,985 | 29.86% |
| MSFT250620C00395000 | 2023-09-18 2:54PM EDT | 2025-06-20 | 30.25 | 27.25 | 28.70 | 0.00 | - | 1 | 68 | 31.17% |
| MSFT251219C00395000 | 2023-09-05 1:41PM EDT | 2025-12-19 | 43.40 | 36.00 | 37.10 | 0.00 | - | 1 | 217 | 32.00% |
| MSFT260116C00395000 | 2023-09-12 2:14PM EDT | 2026-01-16 | 43.75 | 36.80 | 38.75 | 0.00 | - | - | 4 | 32.33% |
Opções de vendapara22 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00395000 | 2023-09-15 12:51PM EDT | 2023-09-29 | 61.60 | 73.95 | 74.40 | 0.00 | - | - | 0 | 67.82% |
| MSFT231006P00395000 | 2023-09-20 3:37PM EDT | 2023-10-06 | 72.91 | 73.60 | 74.70 | 0.00 | - | 1 | 0 | 50.34% |
| MSFT231020P00395000 | 2023-09-20 3:37PM EDT | 2023-10-20 | 72.17 | 74.05 | 75.15 | 0.00 | - | 1 | 2 | 47.45% |
| MSFT231117P00395000 | 2023-08-28 3:05PM EDT | 2023-11-17 | 72.35 | 73.80 | 74.55 | 0.00 | - | 2 | 0 | 30.25% |
| MSFT231215P00395000 | 2023-08-16 2:39PM EDT | 2023-12-15 | 72.10 | 63.55 | 65.35 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT240119P00395000 | 2023-09-20 3:46PM EDT | 2024-01-19 | 73.30 | 73.55 | 75.65 | 0.00 | - | 200 | 1 | 25.45% |
| MSFT240216P00395000 | 2023-09-20 12:43PM EDT | 2024-02-16 | 68.04 | 73.05 | 75.50 | 0.00 | - | 2 | 9 | 22.49% |
| MSFT240315P00395000 | 2023-09-21 11:23AM EDT | 2024-03-15 | 72.55 | 73.15 | 75.30 | +6.99 | +10.66% | 4 | 14 | 20.05% |
| MSFT240419P00395000 | 2023-09-18 11:55AM EDT | 2024-04-19 | 65.85 | 73.60 | 76.05 | 0.00 | - | 2 | 81 | 20.20% |
| MSFT240621P00395000 | 2023-09-14 11:32AM EDT | 2024-06-21 | 58.80 | 74.50 | 75.65 | 0.00 | - | 2 | 286 | 16.91% |
| MSFT240920P00395000 | 2023-07-24 11:06AM EDT | 2024-09-20 | 61.29 | 70.90 | 72.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00395000 | 2023-08-31 10:20AM EDT | 2024-12-20 | 70.50 | 76.50 | 79.00 | 0.00 | - | 10 | 28 | 17.55% |
| MSFT250117P00395000 | 2023-07-24 9:30AM EDT | 2025-01-17 | 63.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT250620P00395000 | 2023-08-02 10:00AM EDT | 2025-06-20 | 74.85 | 73.70 | 76.05 | 0.00 | - | 1 | 11 | 11.69% |
| MSFT251219P00395000 | 2023-09-01 12:37PM EDT | 2025-12-19 | 78.41 | 80.60 | 84.70 | 0.00 | - | 20 | 98 | 17.21% |
© 2023 Yahoo. Todos os direitos reservados.
