Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.457,68 +666,00 (+1,72%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00470000 | 2023-11-28 3:34PM EST | 2023-12-15 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 1,009 | 45.90% |
| MSFT240119C00470000 | 2023-11-30 3:24PM EST | 2024-01-19 | 0.11 | 0.09 | 0.12 | 0.00 | - | 54 | 1,415 | 26.42% |
| MSFT240216C00470000 | 2023-11-30 10:50AM EST | 2024-02-16 | 0.58 | 0.45 | 0.49 | 0.00 | - | 3 | 447 | 25.66% |
| MSFT240315C00470000 | 2023-12-01 2:59PM EST | 2024-03-15 | 0.83 | 0.78 | 0.84 | -0.07 | -7.78% | 41 | 636 | 24.10% |
| MSFT240419C00470000 | 2023-12-01 1:48PM EST | 2024-04-19 | 1.44 | 1.40 | 1.52 | -0.15 | -9.43% | 1 | 440 | 23.47% |
| MSFT240517C00470000 | 2023-12-01 12:24PM EST | 2024-05-17 | 2.41 | 2.49 | 2.68 | -1.12 | -31.73% | 11 | 47 | 24.42% |
| MSFT240621C00470000 | 2023-12-01 12:49PM EST | 2024-06-21 | 3.70 | 3.50 | 3.80 | -0.35 | -8.64% | 8 | 1,008 | 24.34% |
| MSFT240719C00470000 | 2023-11-30 3:54PM EST | 2024-07-19 | 5.50 | 4.50 | 4.80 | 0.00 | - | 10 | 59 | 24.38% |
| MSFT240920C00470000 | 2023-12-01 2:22PM EST | 2024-09-20 | 7.65 | 7.65 | 7.85 | -1.23 | -13.85% | 11 | 688 | 25.28% |
| MSFT241220C00470000 | 2023-11-28 1:58PM EST | 2024-12-20 | 15.05 | 12.35 | 12.70 | 0.00 | - | 1 | 1,209 | 26.41% |
| MSFT250117C00470000 | 2023-11-30 1:38PM EST | 2025-01-17 | 14.75 | 13.75 | 14.15 | 0.00 | - | 6 | 992 | 26.65% |
| MSFT250620C00470000 | 2023-11-29 2:05PM EST | 2025-06-20 | 23.20 | 20.00 | 22.30 | 0.00 | - | 3 | 1,178 | 27.88% |
| MSFT251219C00470000 | 2023-11-29 3:46PM EST | 2025-12-19 | 32.40 | 28.75 | 31.60 | 0.00 | - | 1 | 355 | 28.97% |
| MSFT260116C00470000 | 2023-11-28 1:06PM EST | 2026-01-16 | 31.04 | 30.10 | 32.90 | -3.16 | -9.24% | 6 | 31 | 29.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00470000 | 2023-11-16 2:29PM EST | 2023-12-15 | 94.80 | 94.50 | 96.55 | 0.00 | - | 185 | 0 | 71.29% |
| MSFT240119P00470000 | 2023-11-28 12:32PM EST | 2024-01-19 | 87.62 | 94.60 | 97.15 | 0.00 | - | 2 | 0 | 40.75% |
| MSFT240216P00470000 | 2023-09-11 2:36PM EST | 2024-02-16 | 132.14 | 136.50 | 139.50 | 0.00 | - | 2 | 0 | 107.58% |
| MSFT240315P00470000 | 2023-11-21 3:32PM EST | 2024-03-15 | 97.71 | 94.45 | 96.80 | 0.00 | - | 2 | 0 | 26.36% |
| MSFT240419P00470000 | 2023-10-03 11:43AM EST | 2024-04-19 | 156.14 | 120.60 | 123.90 | 0.00 | - | 4 | 0 | 61.63% |
| MSFT240621P00470000 | 2023-11-15 1:10PM EST | 2024-06-21 | 102.08 | 93.60 | 97.35 | 0.00 | - | 1 | 0 | 20.42% |
| MSFT240920P00470000 | 2023-11-22 10:07AM EST | 2024-09-20 | 93.60 | 93.55 | 97.45 | 0.00 | - | - | 0 | 17.18% |
| MSFT241220P00470000 | 2023-11-20 2:16PM EST | 2024-12-20 | 93.35 | 93.55 | 97.95 | 0.00 | - | - | 1 | 15.84% |
| MSFT250117P00470000 | 2023-11-10 1:45PM EST | 2025-01-17 | 101.42 | 93.75 | 98.50 | 0.00 | - | 2 | 0 | 16.08% |
© 2023 Yahoo. Todos os direitos reservados.