Mercado fechará em 6 h 7 min
BOVESPA
116.676,10 +531,05 (+0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.018,26 +64,25 (+0,12%) PETROLEO CRU
91,04 +1,41 (+1,57%) OURO
1.946,20 +6,60 (+0,34%) Bitcoin USD
26.596,37 +181,12 (+0,69%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:53AM EDT. Mercado aberto.
Preço de exercício:450.00
Opções de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230922C00450000 | 2023-09-15 2:43PM EDT | 2023-09-22 | 0.01 | - | 0.01 | 0.00 | - | - | 3 | 209.38% |
| MSFT231020C00450000 | 2023-09-21 2:30PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 805 | 39.06% |
| MSFT231117C00450000 | 2023-09-21 2:43PM EDT | 2023-11-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 559 | 32.23% |
| MSFT231215C00450000 | 2023-09-21 1:22PM EDT | 2023-12-15 | 0.12 | 0.10 | 0.11 | 0.00 | - | 19 | 274 | 28.71% |
| MSFT240119C00450000 | 2023-09-21 12:54PM EDT | 2024-01-19 | 0.29 | 0.27 | 0.30 | 0.00 | - | 43 | 7,046 | 27.44% |
| MSFT240216C00450000 | 2023-09-21 12:58PM EDT | 2024-02-16 | 0.57 | 0.53 | 0.59 | 0.00 | - | 6 | 104 | 27.33% |
| MSFT240315C00450000 | 2023-09-21 12:31PM EDT | 2024-03-15 | 0.86 | 0.77 | 0.84 | 0.00 | - | 1 | 365 | 26.58% |
| MSFT240419C00450000 | 2023-09-08 11:48AM EDT | 2024-04-19 | 2.67 | 1.26 | 1.34 | 0.00 | - | 5 | 8 | 26.43% |
| MSFT240621C00450000 | 2023-09-21 3:51PM EDT | 2024-06-21 | 2.73 | 2.51 | 2.67 | 0.00 | - | 9 | 1,624 | 26.81% |
| MSFT240920C00450000 | 2023-09-21 3:20PM EDT | 2024-09-20 | 5.15 | 4.85 | 5.15 | 0.00 | - | 2 | 115 | 27.41% |
| MSFT241220C00450000 | 2023-09-19 9:52AM EDT | 2024-12-20 | 9.10 | 7.40 | 9.80 | 0.00 | - | 1 | 698 | 29.84% |
| MSFT250117C00450000 | 2023-09-20 11:26AM EDT | 2025-01-17 | 10.30 | 9.00 | 9.25 | 0.00 | - | 54 | 744 | 28.41% |
| MSFT250620C00450000 | 2023-09-21 1:26PM EDT | 2025-06-20 | 17.00 | 13.55 | 16.50 | 0.00 | - | 1 | 279 | 30.52% |
| MSFT251219C00450000 | 2023-09-21 9:49AM EDT | 2025-12-19 | 21.62 | 20.15 | 23.35 | 0.00 | - | 1 | 876 | 31.16% |
| MSFT260116C00450000 | 2023-09-21 10:37AM EDT | 2026-01-16 | 23.54 | 20.90 | 23.80 | 0.00 | - | 11 | 36 | 30.90% |
Opções de vendapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00450000 | 2023-08-25 12:22PM EDT | 2023-09-29 | 128.90 | 129.45 | 132.90 | 0.00 | - | 6 | 0 | 84.38% |
| MSFT231013P00450000 | 2023-09-12 11:31AM EDT | 2023-10-13 | 117.40 | 129.50 | 133.15 | 0.00 | - | 2 | 0 | 60.45% |
| MSFT231020P00450000 | 2023-09-06 1:10PM EDT | 2023-10-20 | 119.35 | 129.55 | 132.55 | 0.00 | - | 4 | 0 | 72.10% |
| MSFT231117P00450000 | 2023-09-20 3:15PM EDT | 2023-11-17 | 127.95 | 129.80 | 132.15 | 0.00 | - | 17 | 2 | 48.34% |
| MSFT231215P00450000 | 2023-07-26 3:15PM EDT | 2023-12-15 | 116.35 | 125.05 | 128.80 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT240119P00450000 | 2023-08-31 2:01PM EDT | 2024-01-19 | 120.90 | 129.55 | 132.65 | 0.00 | - | 3 | 0 | 35.97% |
| MSFT240315P00450000 | 2023-06-26 1:36PM EDT | 2024-03-15 | 119.98 | 110.15 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00450000 | 2023-08-07 10:44AM EDT | 2024-06-21 | 120.18 | 115.80 | 118.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00450000 | 2023-08-30 12:00PM EDT | 2024-09-20 | 121.00 | 129.30 | 133.35 | 0.00 | - | 1 | 0 | 22.38% |
| MSFT241220P00450000 | 2023-08-31 12:52PM EDT | 2024-12-20 | 122.85 | 129.10 | 133.95 | 0.00 | - | 6 | 0 | 21.13% |
| MSFT250117P00450000 | 2023-07-28 2:50PM EDT | 2025-01-17 | 111.67 | 124.55 | 129.40 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00450000 | 2023-08-10 3:24PM EDT | 2025-06-20 | 127.23 | 113.50 | 118.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00450000 | 2023-08-01 10:23AM EDT | 2025-12-19 | 117.00 | 120.00 | 124.50 | 0.00 | - | 1 | 5 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
