Mercado abrirá em 18 mins
BOVESPA
128.184,91 +853,91 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,57 (-0,29%) PETROLEO CRU
73,70 -0,37 (-0,50%) OURO
2.085,00 -4,70 (-0,22%) Bitcoin USD
41.608,17 +2.118,75 (+5,37%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00415000 | 2023-12-01 3:07PM EST | 2023-12-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 183 | 663 | 25.00% |
| MSFT231215C00415000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 287 | 4,798 | 12.50% |
| MSFT231222C00415000 | 2023-12-01 2:00PM EST | 2023-12-22 | 0.22 | 0.00 | 0.00 | 0.00 | - | 65 | 289 | 12.50% |
| MSFT231229C00415000 | 2023-12-01 3:46PM EST | 2023-12-29 | 0.32 | 0.00 | 0.00 | 0.00 | - | 163 | 3,292 | 6.25% |
| MSFT240105C00415000 | 2023-12-01 2:47PM EST | 2024-01-05 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 80 | 6.25% |
| MSFT240112C00415000 | 2023-11-30 11:40AM EST | 2024-01-12 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| MSFT240119C00415000 | 2023-12-01 3:59PM EST | 2024-01-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 486 | 3,431 | 6.25% |
| MSFT240216C00415000 | 2023-12-01 3:57PM EST | 2024-02-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 132 | 1,051 | 6.25% |
| MSFT240315C00415000 | 2023-12-01 3:54PM EST | 2024-03-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 129 | 1,299 | 3.13% |
| MSFT240419C00415000 | 2023-12-01 1:37PM EST | 2024-04-19 | 8.34 | 0.00 | 0.00 | 0.00 | - | 5 | 505 | 3.13% |
| MSFT240517C00415000 | 2023-12-01 2:24PM EST | 2024-05-17 | 11.74 | 0.00 | 0.00 | 0.00 | - | 29 | 184 | 3.13% |
| MSFT240621C00415000 | 2023-12-01 3:06PM EST | 2024-06-21 | 14.46 | 0.00 | 0.00 | 0.00 | - | 14 | 1,498 | 3.13% |
| MSFT240719C00415000 | 2023-12-01 3:57PM EST | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 27 | 49 | 3.13% |
| MSFT240920C00415000 | 2023-12-01 10:46AM EST | 2024-09-20 | 20.68 | 0.00 | 0.00 | 0.00 | - | 4 | 296 | 3.13% |
| MSFT241220C00415000 | 2023-12-01 11:00AM EST | 2024-12-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 485 | 1.56% |
| MSFT250117C00415000 | 2023-12-01 12:16PM EST | 2025-01-17 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,217 | 1.56% |
| MSFT250620C00415000 | 2023-12-01 1:31PM EST | 2025-06-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 21 | 270 | 1.56% |
| MSFT251219C00415000 | 2023-11-30 11:57AM EST | 2025-12-19 | 50.84 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 1.56% |
| MSFT260116C00415000 | 2023-11-29 11:23AM EST | 2026-01-16 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00415000 | 2023-11-17 2:06PM EST | 2023-12-08 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231215P00415000 | 2023-12-01 10:05AM EST | 2023-12-15 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231222P00415000 | 2023-11-09 2:33PM EST | 2023-12-22 | 53.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240105P00415000 | 2023-11-29 2:51PM EST | 2024-01-05 | 34.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00415000 | 2023-11-28 1:15PM EST | 2024-01-19 | 34.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240216P00415000 | 2023-12-01 10:16AM EST | 2024-02-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| MSFT240315P00415000 | 2023-11-29 2:19PM EST | 2024-03-15 | 37.80 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| MSFT240419P00415000 | 2023-11-29 10:52AM EST | 2024-04-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| MSFT240517P00415000 | 2023-11-30 2:19PM EST | 2024-05-17 | 43.65 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| MSFT240621P00415000 | 2023-12-01 3:07PM EST | 2024-06-21 | 45.76 | 0.00 | 0.00 | 0.00 | - | 7 | 296 | 0.00% |
| MSFT240719P00415000 | 2023-11-17 11:14AM EST | 2024-07-19 | 50.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00415000 | 2023-11-16 9:59AM EST | 2024-09-20 | 49.18 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.00% |
| MSFT241220P00415000 | 2023-12-01 1:36PM EST | 2024-12-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 0.00% |
| MSFT250117P00415000 | 2023-11-30 11:50AM EST | 2025-01-17 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 0.00% |
| MSFT251219P00415000 | 2023-11-30 11:51AM EST | 2025-12-19 | 61.65 | 0.00 | 0.00 | 0.00 | - | 231 | 248 | 0.00% |
| MSFT260116P00415000 | 2023-11-22 2:30PM EST | 2026-01-16 | 60.15 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.