Mercado abrirá em 7 h 12 min
BOVESPA
126.802,79 -1.382,12 (-1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.053,63 +152,20 (+0,28%) PETROLEO CRU
73,13 +0,09 (+0,12%) OURO
2.051,00 +8,80 (+0,43%) Bitcoin USD
41.884,64 +497,13 (+1,20%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00400000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,408 | 0 | 12.50% |
| MSFT231215C00400000 | 2023-12-04 3:57PM EST | 2023-12-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,962 | 0 | 12.50% |
| MSFT231222C00400000 | 2023-12-04 3:59PM EST | 2023-12-22 | 0.42 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 6.25% |
| MSFT231229C00400000 | 2023-12-04 3:59PM EST | 2023-12-29 | 0.62 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 6.25% |
| MSFT240105C00400000 | 2023-12-04 3:55PM EST | 2024-01-05 | 0.97 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 6.25% |
| MSFT240112C00400000 | 2023-12-04 3:04PM EST | 2024-01-12 | 1.31 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| MSFT240119C00400000 | 2023-12-04 3:58PM EST | 2024-01-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4,449 | 0 | 6.25% |
| MSFT240216C00400000 | 2023-12-04 3:57PM EST | 2024-02-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 3.13% |
| MSFT240315C00400000 | 2023-12-04 3:59PM EST | 2024-03-15 | 8.25 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 3.13% |
| MSFT240419C00400000 | 2023-12-04 3:58PM EST | 2024-04-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MSFT240517C00400000 | 2023-12-04 3:44PM EST | 2024-05-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT240621C00400000 | 2023-12-04 3:58PM EST | 2024-06-21 | 17.45 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| MSFT240719C00400000 | 2023-12-04 3:10PM EST | 2024-07-19 | 19.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT240920C00400000 | 2023-12-04 3:22PM EST | 2024-09-20 | 24.49 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| MSFT241220C00400000 | 2023-12-04 2:59PM EST | 2024-12-20 | 31.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| MSFT250117C00400000 | 2023-12-04 2:40PM EST | 2025-01-17 | 33.40 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 1.56% |
| MSFT250620C00400000 | 2023-12-04 3:46PM EST | 2025-06-20 | 43.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MSFT251219C00400000 | 2023-12-04 3:24PM EST | 2025-12-19 | 51.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT260116C00400000 | 2023-12-04 3:45PM EST | 2026-01-16 | 54.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00400000 | 2023-12-01 10:39AM EST | 2023-12-08 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT231215P00400000 | 2023-12-04 3:19PM EST | 2023-12-15 | 32.00 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| MSFT231222P00400000 | 2023-12-04 2:31PM EST | 2023-12-22 | 31.43 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT231229P00400000 | 2023-12-01 10:51AM EST | 2023-12-29 | 27.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240105P00400000 | 2023-12-01 10:49AM EST | 2024-01-05 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119P00400000 | 2023-12-04 1:16PM EST | 2024-01-19 | 30.86 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MSFT240216P00400000 | 2023-12-04 10:16AM EST | 2024-02-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240315P00400000 | 2023-12-04 11:10AM EST | 2024-03-15 | 38.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240419P00400000 | 2023-12-01 2:50PM EST | 2024-04-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240517P00400000 | 2023-12-04 11:55AM EST | 2024-05-17 | 39.34 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MSFT240621P00400000 | 2023-12-04 11:12AM EST | 2024-06-21 | 42.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240719P00400000 | 2023-11-20 11:41AM EST | 2024-07-19 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00400000 | 2023-12-01 3:54PM EST | 2024-09-20 | 40.42 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 0.00% |
| MSFT241220P00400000 | 2023-12-04 10:25AM EST | 2024-12-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00400000 | 2023-12-04 10:15AM EST | 2025-01-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620P00400000 | 2023-11-29 9:52AM EST | 2025-06-20 | 45.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT251219P00400000 | 2023-11-30 3:59PM EST | 2025-12-19 | 51.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT260116P00400000 | 2023-12-04 9:56AM EST | 2026-01-16 | 59.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.