Mercado fechado
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,68 (+0,25%) PETROLEO CRU
91,62 -0,09 (-0,10%) OURO
1.881,90 +3,30 (+0,18%) Bitcoin USD
27.077,98 +643,68 (+2,44%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:445.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00445000 | 2023-09-27 9:30AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| MSFT231020C00445000 | 2023-09-22 9:39AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 616 | 63.82% |
| MSFT231027C00445000 | 2023-09-08 1:30PM EDT | 2023-10-27 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 42.19% |
| MSFT231117C00445000 | 2023-09-22 3:46PM EDT | 2023-11-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 163 | 33.20% |
| MSFT231215C00445000 | 2023-09-11 9:44AM EDT | 2023-12-15 | 0.37 | 0.05 | 0.09 | 0.00 | - | 2 | 249 | 29.79% |
| MSFT240119C00445000 | 2023-09-28 9:53AM EDT | 2024-01-19 | 0.22 | 0.19 | 0.22 | -0.02 | -8.33% | 178 | 895 | 27.54% |
| MSFT240216C00445000 | 2023-09-18 3:21PM EDT | 2024-02-16 | 0.76 | 0.41 | 0.46 | 0.00 | - | 3 | 130 | 27.34% |
| MSFT240315C00445000 | 2023-09-22 1:51PM EDT | 2024-03-15 | 0.86 | 0.65 | 1.21 | 0.00 | - | 11 | 289 | 29.41% |
| MSFT240419C00445000 | 2023-09-28 1:16PM EDT | 2024-04-19 | 1.15 | 1.05 | 1.13 | +0.01 | +0.88% | 1 | 45 | 26.42% |
| MSFT240621C00445000 | 2023-09-28 1:59PM EDT | 2024-06-21 | 2.30 | 2.23 | 2.33 | -0.04 | -1.71% | 1 | 430 | 26.74% |
| MSFT240920C00445000 | 2023-09-21 2:55PM EDT | 2024-09-20 | 5.70 | 4.40 | 4.65 | 0.00 | - | 11 | 127 | 27.33% |
| MSFT241220C00445000 | 2023-09-21 12:59PM EDT | 2024-12-20 | 9.35 | 7.20 | 8.30 | 0.00 | - | 1 | 248 | 28.91% |
| MSFT250117C00445000 | 2023-09-26 2:08PM EDT | 2025-01-17 | 8.45 | 8.30 | 8.65 | 0.00 | - | 2 | 197 | 28.42% |
| MSFT250620C00445000 | 2023-09-22 1:32PM EDT | 2025-06-20 | 15.30 | 12.30 | 14.35 | 0.00 | - | 1 | 13 | 29.50% |
| MSFT251219C00445000 | 2023-09-26 12:42PM EDT | 2025-12-19 | 20.27 | 19.35 | 22.00 | 0.00 | - | 827 | 4,106 | 30.94% |
| MSFT260116C00445000 | 2023-09-19 1:20PM EDT | 2026-01-16 | 26.47 | 19.00 | 22.85 | 0.00 | - | - | 15 | 30.93% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00445000 | 2023-07-24 1:29PM EDT | 2023-10-20 | 100.40 | 116.40 | 119.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT231117P00445000 | 2023-09-18 11:05AM EDT | 2023-11-17 | 115.81 | 129.55 | 133.40 | 0.00 | - | 2 | 0 | 60.07% |
| MSFT231215P00445000 | 2023-07-24 2:45PM EDT | 2023-12-15 | 100.75 | 116.40 | 119.15 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00445000 | 2023-07-26 3:13PM EDT | 2024-01-19 | 111.70 | 119.95 | 123.85 | 0.00 | - | 219 | 0 | 0.00% |
| MSFT240216P00445000 | 2023-07-20 1:28PM EDT | 2024-02-16 | 97.08 | 127.10 | 131.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00445000 | 2023-07-19 12:53PM EDT | 2024-03-15 | 90.98 | 126.65 | 130.95 | 0.00 | - | 131 | 0 | 0.00% |
| MSFT240621P00445000 | 2023-08-04 1:11PM EDT | 2024-06-21 | 112.07 | 114.35 | 118.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00445000 | 2023-07-26 12:56PM EDT | 2024-09-20 | 110.27 | 119.50 | 124.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00445000 | 2023-07-25 11:47AM EDT | 2024-12-20 | 98.10 | 122.60 | 126.05 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00445000 | 2023-06-22 12:54PM EDT | 2025-01-17 | 108.80 | 102.45 | 105.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT260116P00445000 | 2023-09-28 1:29PM EDT | 2026-01-16 | 131.00 | 129.00 | 133.50 | +131.00 | - | 2 | 0 | 14.94% |
© 2023 Yahoo. Todos os direitos reservados.
