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
38.811,77 +683,18 (+1,79%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00540000 | 2023-11-24 9:30AM EST | 2023-12-15 | 0.02 | 0.00 | 0.31 | 0.00 | - | 15 | 2,587 | 76.17% |
| MSFT240119C00540000 | 2023-11-28 11:55AM EST | 2024-01-19 | 0.02 | 0.01 | 0.07 | 0.00 | - | 8 | 3,096 | 37.31% |
| MSFT240216C00540000 | 2023-12-01 11:58AM EST | 2024-02-16 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 164 | 2,015 | 28.81% |
| MSFT240315C00540000 | 2023-12-01 11:56AM EST | 2024-03-15 | 0.10 | 0.14 | 0.15 | -0.06 | -37.50% | 113 | 3,187 | 27.69% |
| MSFT240517C00540000 | 2023-11-30 12:58PM EST | 2024-05-17 | 0.53 | 0.41 | 0.52 | 0.00 | - | 1 | 64 | 25.79% |
| MSFT240621C00540000 | 2023-12-01 3:41PM EST | 2024-06-21 | 0.68 | 0.63 | 0.71 | -0.07 | -9.33% | 117 | 1,462 | 24.61% |
| MSFT240719C00540000 | 2023-11-29 10:30AM EST | 2024-07-19 | 0.93 | 0.84 | 0.98 | -0.16 | -14.68% | 1 | 9 | 24.32% |
| MSFT240920C00540000 | 2023-11-30 3:03PM EST | 2024-09-20 | 2.05 | 1.79 | 1.98 | 0.00 | - | 3 | 788 | 24.54% |
| MSFT241220C00540000 | 2023-11-30 2:02PM EST | 2024-12-20 | 4.25 | 3.90 | 4.15 | 0.00 | - | 1 | 3,182 | 25.25% |
| MSFT250117C00540000 | 2023-12-01 3:37PM EST | 2025-01-17 | 4.70 | 4.35 | 4.80 | -0.30 | -6.00% | 13 | 2,177 | 25.28% |
| MSFT250620C00540000 | 2023-11-30 11:47AM EST | 2025-06-20 | 8.65 | 7.40 | 10.10 | -0.80 | -8.47% | 1 | 1,335 | 26.62% |
| MSFT251219C00540000 | 2023-12-01 10:14AM EST | 2025-12-19 | 14.50 | 13.80 | 16.65 | -1.93 | -11.75% | 3 | 916 | 27.48% |
| MSFT260116C00540000 | 2023-11-30 11:30AM EST | 2026-01-16 | 17.48 | 14.85 | 17.75 | 0.00 | - | 1 | 375 | 27.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00540000 | 2023-09-22 2:40PM EST | 2023-12-15 | 221.23 | 210.60 | 214.40 | 0.00 | - | 1 | 0 | 318.15% |
| MSFT240119P00540000 | 2023-11-27 3:52PM EST | 2024-01-19 | 166.15 | 163.85 | 167.10 | +4.83 | +2.99% | 2 | 0 | 57.79% |
| MSFT240216P00540000 | 2023-11-29 3:34PM EST | 2024-02-16 | 161.11 | 164.75 | 166.40 | 0.00 | - | 1 | 1 | 41.69% |
| MSFT240315P00540000 | 2023-11-27 1:58PM EST | 2024-03-15 | 160.27 | 163.75 | 167.05 | 0.00 | - | 22 | 0 | 39.28% |
| MSFT240621P00540000 | 2023-10-12 12:02PM EST | 2024-06-21 | 207.76 | 169.30 | 172.25 | 0.00 | - | 80 | 0 | 39.55% |
| MSFT240920P00540000 | 2023-11-21 3:43PM EST | 2024-09-20 | 167.49 | 163.50 | 167.45 | 0.00 | - | 1 | 1 | 24.60% |
| MSFT241220P00540000 | 2023-10-13 11:43AM EST | 2024-12-20 | 211.89 | 168.50 | 173.00 | 0.00 | - | 22 | 0 | 29.61% |
| MSFT250117P00540000 | 2023-11-20 1:36PM EST | 2025-01-17 | 161.61 | 163.50 | 167.25 | 0.00 | - | 2 | 0 | 20.36% |
© 2023 Yahoo. Todos os direitos reservados.