Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.833,04 -67,99 (-0,15%)
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:430.00
Opções de comprapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00430000 | 2023-12-08 3:09PM EST | 2023-12-15 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 794 | 53.17% |
| MSFT231222C00430000 | 2023-12-08 2:48PM EST | 2023-12-22 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 220 | 29.10% |
| MSFT231229C00430000 | 2023-12-08 2:46PM EST | 2023-12-29 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 10 | 309 | 25.00% |
| MSFT240105C00430000 | 2023-12-06 3:47PM EST | 2024-01-05 | 0.15 | 0.10 | 0.12 | 0.00 | - | 3 | 20 | 23.10% |
| MSFT240112C00430000 | 2023-12-08 3:29PM EST | 2024-01-12 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 1 | 6 | 22.34% |
| MSFT240119C00430000 | 2023-12-08 2:30PM EST | 2024-01-19 | 0.29 | 0.05 | 0.30 | -0.03 | -9.38% | 12 | 2,014 | 21.53% |
| MSFT240216C00430000 | 2023-12-08 3:50PM EST | 2024-02-16 | 1.72 | 1.72 | 1.82 | +0.01 | +0.58% | 14 | 570 | 24.13% |
| MSFT240315C00430000 | 2023-12-08 3:57PM EST | 2024-03-15 | 2.91 | 2.88 | 2.95 | +0.22 | +8.18% | 6 | 1,022 | 23.30% |
| MSFT240419C00430000 | 2023-12-08 12:09PM EST | 2024-04-19 | 4.75 | 4.70 | 4.90 | +0.32 | +7.22% | 166 | 271 | 23.55% |
| MSFT240517C00430000 | 2023-12-08 10:12AM EST | 2024-05-17 | 7.05 | 7.25 | 7.40 | +0.23 | +3.37% | 2 | 456 | 24.96% |
| MSFT240621C00430000 | 2023-12-08 1:21PM EST | 2024-06-21 | 9.22 | 9.30 | 9.60 | +0.33 | +3.71% | 2 | 3,519 | 25.20% |
| MSFT240719C00430000 | 2023-12-08 2:03PM EST | 2024-07-19 | 11.05 | 11.10 | 11.35 | +0.40 | +3.76% | 1 | 160 | 25.39% |
| MSFT240920C00430000 | 2023-12-08 3:34PM EST | 2024-09-20 | 15.77 | 15.75 | 16.05 | +0.67 | +4.44% | 3 | 614 | 26.52% |
| MSFT241220C00430000 | 2023-12-08 3:44PM EST | 2024-12-20 | 22.30 | 22.30 | 22.75 | +1.84 | +8.99% | 5 | 1,080 | 27.90% |
| MSFT250117C00430000 | 2023-12-08 2:49PM EST | 2025-01-17 | 24.26 | 24.05 | 24.50 | +1.36 | +5.94% | 3 | 1,037 | 28.09% |
| MSFT250620C00430000 | 2023-12-04 9:47AM EST | 2025-06-20 | 29.20 | 31.90 | 34.25 | 0.00 | - | 1 | 176 | 29.37% |
| MSFT251219C00430000 | 2023-11-30 12:40PM EST | 2025-12-19 | 45.12 | 43.40 | 44.25 | 0.00 | - | 1 | 336 | 30.26% |
| MSFT260116C00430000 | 2023-12-08 1:15PM EST | 2026-01-16 | 45.30 | 43.05 | 45.75 | +2.14 | +4.96% | 1 | 104 | 30.40% |
Opções de vendapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00430000 | 2023-11-15 3:37PM EST | 2023-12-15 | 59.67 | 55.05 | 57.70 | 0.00 | - | 1 | 0 | 63.87% |
| MSFT231222P00430000 | 2023-11-15 3:37PM EST | 2023-12-22 | 59.72 | 54.65 | 57.80 | 0.00 | - | 1 | 0 | 57.25% |
| MSFT240119P00430000 | 2023-11-21 2:23PM EST | 2024-01-19 | 56.92 | 54.70 | 56.60 | 0.00 | - | 15 | 0 | 26.07% |
| MSFT240216P00430000 | 2023-12-06 2:53PM EST | 2024-02-16 | 60.25 | 54.75 | 56.95 | 0.00 | - | 100 | 0 | 21.73% |
| MSFT240315P00430000 | 2023-12-04 11:45AM EST | 2024-03-15 | 62.46 | 55.20 | 57.40 | 0.00 | - | 4 | 13 | 19.82% |
| MSFT240419P00430000 | 2023-11-27 3:05PM EST | 2024-04-19 | 51.97 | 55.50 | 57.70 | 0.00 | - | 11 | 5 | 17.76% |
| MSFT240517P00430000 | 2023-11-14 9:38AM EST | 2024-05-17 | 61.30 | 55.60 | 57.60 | 0.00 | - | 11 | 11 | 15.91% |
| MSFT240621P00430000 | 2023-12-05 9:41AM EST | 2024-06-21 | 63.10 | 57.30 | 59.25 | 0.00 | - | 10 | 6 | 17.32% |
| MSFT240719P00430000 | 2023-11-28 1:34PM EST | 2024-07-19 | 53.03 | 56.50 | 59.55 | 0.00 | - | - | 1 | 16.63% |
| MSFT240920P00430000 | 2023-12-06 11:40AM EST | 2024-09-20 | 64.33 | 59.60 | 60.95 | 0.00 | - | 2 | 207 | 16.35% |
| MSFT241220P00430000 | 2023-12-01 11:35AM EST | 2024-12-20 | 64.50 | 62.35 | 64.45 | 0.00 | - | 2 | 16 | 17.39% |
| MSFT250117P00430000 | 2023-12-06 10:38AM EST | 2025-01-17 | 66.30 | 62.25 | 64.80 | 0.00 | - | 1 | 100 | 17.06% |
| MSFT250620P00430000 | 2023-09-07 2:39PM EST | 2025-06-20 | 101.00 | 102.00 | 106.00 | 0.00 | - | 2 | 3 | 38.13% |
| MSFT251219P00430000 | 2023-11-02 2:18PM EST | 2025-12-19 | 89.50 | 70.25 | 73.65 | 0.00 | - | 1 | 12 | 17.47% |
| MSFT260116P00430000 | 2023-12-01 10:43AM EST | 2026-01-16 | 73.00 | 70.65 | 73.25 | 0.00 | - | 1 | 129 | 16.95% |
© 2023 Yahoo. Todos os direitos reservados.