Mercado fechado
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
69,87 +0,53 (+0,76%) OURO
2.044,50 -1,90 (-0,09%) Bitcoin USD
43.249,54 -483,95 (-1,11%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00440000 | 2023-11-29 3:02PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 134 | 73.44% |
| MSFT231215C00440000 | 2023-12-07 3:57PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 4,569 | 39.06% |
| MSFT231222C00440000 | 2023-12-07 10:28AM EST | 2023-12-22 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 65 | 162 | 31.45% |
| MSFT231229C00440000 | 2023-12-07 1:01PM EST | 2023-12-29 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 10 | 273 | 26.95% |
| MSFT240105C00440000 | 2023-12-06 3:22PM EST | 2024-01-05 | 0.09 | 0.07 | 0.10 | 0.00 | - | 54 | 134 | 25.59% |
| MSFT240112C00440000 | 2023-12-06 10:04AM EST | 2024-01-12 | 0.16 | 0.12 | 0.16 | -0.03 | -15.79% | 1 | 2 | 24.51% |
| MSFT240119C00440000 | 2023-12-07 11:46AM EST | 2024-01-19 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 62 | 2,264 | 23.54% |
| MSFT240216C00440000 | 2023-12-07 1:20PM EST | 2024-02-16 | 1.12 | 1.11 | 1.15 | +0.05 | +4.67% | 26 | 435 | 24.74% |
| MSFT240315C00440000 | 2023-12-07 11:44AM EST | 2024-03-15 | 1.91 | 1.85 | 1.92 | -0.17 | -8.17% | 7 | 1,008 | 23.65% |
| MSFT240419C00440000 | 2023-12-07 3:32PM EST | 2024-04-19 | 3.25 | 3.15 | 3.30 | -0.02 | -0.61% | 16 | 214 | 23.56% |
| MSFT240517C00440000 | 2023-12-07 9:31AM EST | 2024-05-17 | 5.00 | 5.15 | 5.30 | -0.11 | -2.15% | 3 | 319 | 24.87% |
| MSFT240621C00440000 | 2023-12-07 3:54PM EST | 2024-06-21 | 7.00 | 6.80 | 7.05 | 0.00 | - | 1,012 | 2,501 | 24.95% |
| MSFT240719C00440000 | 2023-12-05 1:26PM EST | 2024-07-19 | 9.00 | 8.35 | 8.55 | 0.00 | - | 49 | 89 | 25.12% |
| MSFT240920C00440000 | 2023-12-06 11:03AM EST | 2024-09-20 | 12.82 | 12.40 | 12.70 | 0.00 | - | 18 | 236 | 26.20% |
| MSFT241220C00440000 | 2023-12-05 12:50PM EST | 2024-12-20 | 19.00 | 16.40 | 18.75 | 0.00 | - | 2 | 656 | 27.48% |
| MSFT250117C00440000 | 2023-12-07 2:27PM EST | 2025-01-17 | 20.25 | 19.85 | 20.35 | +0.20 | +1.00% | 6 | 805 | 27.66% |
| MSFT250620C00440000 | 2023-12-06 10:23AM EST | 2025-06-20 | 28.53 | 27.00 | 29.65 | 0.00 | - | 1 | 478 | 28.97% |
| MSFT251219C00440000 | 2023-12-06 11:53AM EST | 2025-12-19 | 39.20 | 37.00 | 40.15 | 0.00 | - | 1 | 1,137 | 30.29% |
| MSFT260116C00440000 | 2023-12-07 9:32AM EST | 2026-01-16 | 39.47 | 38.65 | 40.45 | -0.08 | -0.20% | 24 | 63 | 29.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00440000 | 2023-10-03 11:40AM EST | 2023-12-15 | 126.22 | 90.60 | 93.65 | 0.00 | - | 4 | 0 | 199.04% |
| MSFT231222P00440000 | 2023-11-15 3:37PM EST | 2023-12-22 | 69.84 | 67.90 | 70.80 | 0.00 | - | - | 0 | 57.83% |
| MSFT240119P00440000 | 2023-11-17 10:47AM EST | 2024-01-19 | 69.57 | 68.05 | 70.55 | 0.00 | - | 2 | 0 | 33.63% |
| MSFT240216P00440000 | 2023-12-01 10:17AM EST | 2024-02-16 | 66.51 | 67.95 | 70.75 | 0.00 | - | 1 | 0 | 27.09% |
| MSFT240315P00440000 | 2023-12-05 1:05PM EST | 2024-03-15 | 68.16 | 67.85 | 70.85 | 0.00 | - | 1 | 0 | 23.32% |
| MSFT240419P00440000 | 2023-11-21 3:33PM EST | 2024-04-19 | 67.68 | 67.60 | 70.65 | 0.00 | - | 2 | 0 | 19.52% |
| MSFT240517P00440000 | 2023-11-07 11:23AM EST | 2024-05-17 | 78.35 | 68.60 | 70.05 | 0.00 | - | - | 0 | 16.02% |
| MSFT240621P00440000 | 2023-11-22 1:23PM EST | 2024-06-21 | 62.53 | 68.20 | 70.95 | 0.00 | - | 1 | 1 | 16.82% |
| MSFT240920P00440000 | 2023-12-01 3:06PM EST | 2024-09-20 | 67.52 | 70.55 | 72.80 | 0.00 | - | 4 | 12 | 16.77% |
| MSFT241220P00440000 | 2023-12-07 3:10PM EST | 2024-12-20 | 73.40 | 70.50 | 75.50 | -6.40 | -8.02% | 2 | 23 | 17.48% |
| MSFT250117P00440000 | 2023-12-04 10:25AM EST | 2025-01-17 | 79.00 | 72.55 | 75.95 | 0.00 | - | 1 | 11 | 17.28% |
| MSFT250620P00440000 | 2023-12-05 11:35AM EST | 2025-06-20 | 76.95 | 74.70 | 77.75 | 0.00 | - | 6 | 2 | 16.08% |
| MSFT251219P00440000 | 2023-11-17 11:22AM EST | 2025-12-19 | 79.62 | 78.10 | 82.15 | 0.00 | - | 4 | 3 | 16.60% |
| MSFT260116P00440000 | 2023-11-16 2:07PM EST | 2026-01-16 | 74.65 | 79.25 | 81.90 | 0.00 | - | 1 | 3 | 16.16% |
© 2023 Yahoo. Todos os direitos reservados.