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
43.887,52 -163,14 (-0,37%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00520000 | 2023-11-20 2:47PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 234 | 476 | 81.25% |
| MSFT240119C00520000 | 2023-12-08 10:11AM EST | 2024-01-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 10,060 | 32.81% |
| MSFT240216C00520000 | 2023-12-05 11:30AM EST | 2024-02-16 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 103 | 28.61% |
| MSFT240315C00520000 | 2023-12-05 10:53AM EST | 2024-03-15 | 0.20 | 0.13 | 0.16 | 0.00 | - | 1 | 134 | 26.51% |
| MSFT240419C00520000 | 2023-12-08 12:11PM EST | 2024-04-19 | 0.31 | 0.27 | 0.35 | -0.03 | -8.82% | 3 | 1,038 | 25.15% |
| MSFT240517C00520000 | 2023-12-07 2:18PM EST | 2024-05-17 | 0.61 | 0.57 | 0.68 | 0.00 | - | 1 | 296 | 25.24% |
| MSFT240621C00520000 | 2023-12-08 9:42AM EST | 2024-06-21 | 0.86 | 0.87 | 0.95 | -0.01 | -1.15% | 318 | 456 | 24.18% |
| MSFT240719C00520000 | 2023-12-08 2:31PM EST | 2024-07-19 | 1.26 | 1.23 | 1.34 | +0.04 | +3.28% | 2 | 1 | 24.05% |
| MSFT240920C00520000 | 2023-12-07 11:29AM EST | 2024-09-20 | 2.43 | 2.53 | 2.67 | 0.00 | - | 1 | 108 | 24.46% |
| MSFT241220C00520000 | 2023-12-01 2:00PM EST | 2024-12-20 | 5.35 | 5.25 | 5.45 | 0.00 | - | 3 | 156 | 25.40% |
| MSFT250117C00520000 | 2023-12-07 12:35PM EST | 2025-01-17 | 5.90 | 5.95 | 6.35 | 0.00 | - | 13 | 419 | 25.57% |
| MSFT250620C00520000 | 2023-12-08 11:29AM EST | 2025-06-20 | 11.15 | 10.00 | 12.55 | +0.65 | +6.19% | 5 | 58 | 27.00% |
| MSFT251219C00520000 | 2023-12-01 10:59AM EST | 2025-12-19 | 18.00 | 17.20 | 20.15 | 0.00 | - | 1 | 306 | 28.07% |
| MSFT260116C00520000 | 2023-12-08 10:47AM EST | 2026-01-16 | 18.90 | 18.40 | 21.30 | +0.15 | +0.80% | 1 | 169 | 28.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00520000 | 2023-09-26 8:39AM EST | 2023-12-15 | 204.38 | 190.05 | 193.25 | 0.00 | - | 4 | 0 | 459.81% |
| MSFT240119P00520000 | 2023-09-15 1:37PM EST | 2024-01-19 | 188.98 | 190.15 | 193.70 | 0.00 | - | 1 | 0 | 176.48% |
| MSFT240216P00520000 | 2023-11-29 10:48AM EST | 2024-02-16 | 140.89 | 145.20 | 147.25 | 0.00 | - | 2 | 0 | 44.13% |
| MSFT240315P00520000 | 2023-11-27 2:58PM EST | 2024-03-15 | 140.87 | 145.00 | 146.95 | 0.00 | - | 2 | 0 | 35.71% |
| MSFT240419P00520000 | 2023-11-21 3:35PM EST | 2024-04-19 | 147.76 | 144.60 | 147.75 | 0.00 | - | - | 0 | 33.84% |
| MSFT240517P00520000 | 2023-11-07 11:27AM EST | 2024-05-17 | 158.10 | 148.15 | 150.50 | 0.00 | - | - | 0 | 37.60% |
| MSFT240621P00520000 | 2023-09-26 10:59AM EST | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 80.87% |
| MSFT241220P00520000 | 2023-08-25 11:26AM EST | 2024-12-20 | 199.31 | 200.50 | 205.50 | 0.00 | - | 62 | 0 | 65.69% |
| MSFT250117P00520000 | 2023-11-07 11:30AM EST | 2025-01-17 | 157.95 | 146.95 | 151.15 | 0.00 | - | - | 0 | 24.49% |
| MSFT260116P00520000 | 2023-11-14 11:10AM EST | 2026-01-16 | 149.75 | 143.50 | 148.50 | 0.00 | - | - | 0 | 15.12% |
© 2023 Yahoo. Todos os direitos reservados.