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
43.708,55 -484,83 (-1,10%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00490000 | 2023-11-21 10:08AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 442 | 64.06% |
| MSFT240119C00490000 | 2023-12-08 3:28PM EST | 2024-01-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 21 | 834 | 29.40% |
| MSFT240216C00490000 | 2023-12-08 10:50AM EST | 2024-02-16 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 17 | 216 | 26.88% |
| MSFT240315C00490000 | 2023-12-05 12:30PM EST | 2024-03-15 | 0.42 | 0.31 | 0.37 | 0.00 | - | 2 | 1,185 | 25.05% |
| MSFT240419C00490000 | 2023-12-06 11:42AM EST | 2024-04-19 | 0.69 | 0.64 | 0.70 | 0.00 | - | 5 | 411 | 23.76% |
| MSFT240517C00490000 | 2023-12-04 3:21PM EST | 2024-05-17 | 1.25 | 1.27 | 1.35 | 0.00 | - | 2 | 144 | 24.35% |
| MSFT240621C00490000 | 2023-12-08 10:46AM EST | 2024-06-21 | 1.80 | 1.89 | 1.99 | -0.07 | -3.74% | 13 | 990 | 23.92% |
| MSFT240719C00490000 | 2023-11-30 10:14AM EST | 2024-07-19 | 3.30 | 2.56 | 2.71 | 0.00 | - | - | 27 | 24.00% |
| MSFT240920C00490000 | 2023-12-05 2:59PM EST | 2024-09-20 | 4.95 | 4.70 | 4.95 | 0.00 | - | 2 | 330 | 24.78% |
| MSFT241220C00490000 | 2023-12-07 10:12AM EST | 2024-12-20 | 8.10 | 8.75 | 8.95 | 0.00 | - | 1 | 475 | 25.92% |
| MSFT250117C00490000 | 2023-12-07 2:53PM EST | 2025-01-17 | 10.00 | 9.90 | 10.15 | +0.40 | +4.17% | 3 | 401 | 26.12% |
| MSFT250620C00490000 | 2023-12-08 1:41PM EST | 2025-06-20 | 16.40 | 15.35 | 17.95 | -0.07 | -0.43% | 1 | 59 | 27.71% |
| MSFT251219C00490000 | 2023-12-01 3:33PM EST | 2025-12-19 | 25.25 | 23.60 | 26.70 | 0.00 | - | 1 | 177 | 28.80% |
| MSFT260116C00490000 | 2023-12-07 2:54PM EST | 2026-01-16 | 25.30 | 25.05 | 27.85 | 0.00 | - | 1 | 206 | 28.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00490000 | 2023-10-18 1:20PM EST | 2023-12-15 | 158.47 | 119.30 | 121.55 | 0.00 | - | 2 | 0 | 168.21% |
| MSFT240112P00490000 | 2023-12-08 3:51PM EST | 2024-01-12 | 116.35 | 114.95 | 118.00 | -2.69 | -2.26% | 1 | 1 | 58.79% |
| MSFT240119P00490000 | 2023-11-20 10:42AM EST | 2024-01-19 | 117.42 | 114.75 | 116.50 | 0.00 | - | 2 | 0 | 42.99% |
| MSFT240216P00490000 | 2023-11-21 3:38PM EST | 2024-02-16 | 117.92 | 114.90 | 117.70 | 0.00 | - | 1 | 0 | 39.99% |
| MSFT240315P00490000 | 2023-11-15 12:27PM EST | 2024-03-15 | 120.74 | 115.15 | 117.00 | 0.00 | - | 2 | 0 | 30.77% |
| MSFT240419P00490000 | 2023-11-21 3:33PM EST | 2024-04-19 | 117.65 | 114.55 | 117.80 | 0.00 | - | 2 | 0 | 29.26% |
| MSFT240621P00490000 | 2023-07-26 11:50AM EST | 2024-06-21 | 155.19 | 164.75 | 169.05 | 0.00 | - | 2 | 0 | 79.67% |
| MSFT240920P00490000 | 2023-07-13 10:01AM EST | 2024-09-20 | 149.45 | 167.00 | 172.00 | 0.00 | - | - | 0 | 67.78% |
| MSFT250117P00490000 | 2023-11-15 1:51PM EST | 2025-01-17 | 120.10 | 113.50 | 118.50 | 0.00 | - | 4 | 0 | 17.92% |
| MSFT260116P00490000 | 2023-11-14 9:33AM EST | 2026-01-16 | 121.08 | 115.95 | 118.95 | 0.00 | - | 1 | 49 | 13.54% |
© 2023 Yahoo. Todos os direitos reservados.