Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.411,56 -69,87 (-0,25%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de agosto de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230818C00115000 | 2023-03-24 10:13AM EDT | 115.00 | 164.00 | 172.50 | 176.95 | 0.00 | - | 1 | 7 | 84.18% |
| MSFT230818C00120000 | 2023-03-06 4:42PM EDT | 120.00 | 139.41 | 167.55 | 172.10 | 0.00 | - | - | 1 | 81.67% |
| MSFT230818C00125000 | 2023-02-28 11:27AM EDT | 125.00 | 127.42 | 159.35 | 161.85 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT230818C00130000 | 2023-01-25 1:55PM EDT | 130.00 | 111.70 | 121.30 | 123.30 | 0.00 | - | - | 1 | 0.00% |
| MSFT230818C00140000 | 2023-03-27 9:41AM EDT | 140.00 | 141.63 | 148.05 | 152.50 | 0.00 | - | 13 | 13 | 72.41% |
| MSFT230818C00145000 | 2023-02-28 4:04PM EDT | 145.00 | 108.10 | 139.90 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT230818C00155000 | 2023-03-20 10:01AM EDT | 155.00 | 120.50 | 133.50 | 137.95 | 0.00 | - | 1 | 2 | 66.41% |
| MSFT230818C00165000 | 2023-02-13 4:54PM EDT | 165.00 | 109.55 | 101.95 | 105.25 | 0.00 | - | 128 | 68 | 0.00% |
| MSFT230818C00170000 | 2023-03-08 2:29PM EDT | 170.00 | 86.55 | 119.00 | 123.45 | 0.00 | - | - | 1 | 60.61% |
| MSFT230818C00175000 | 2023-02-02 3:41PM EDT | 175.00 | 91.68 | 84.20 | 86.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT230818C00180000 | 2023-03-20 3:38PM EDT | 180.00 | 95.90 | 109.50 | 113.90 | 0.00 | - | 1 | 74 | 57.33% |
| MSFT230818C00185000 | 2023-03-24 12:01PM EDT | 185.00 | 98.86 | 104.50 | 109.00 | 0.00 | - | 1 | 2 | 54.85% |
| MSFT230818C00190000 | 2023-02-14 11:44AM EDT | 190.00 | 85.80 | 86.10 | 89.90 | 0.00 | - | 2 | 24 | 0.00% |
| MSFT230818C00195000 | 2023-03-16 1:46PM EDT | 195.00 | 85.79 | 95.00 | 99.70 | 0.00 | - | 2 | 10 | 51.89% |
| MSFT230818C00200000 | 2023-03-17 9:51AM EDT | 200.00 | 85.68 | 90.50 | 95.00 | 0.00 | - | 4 | 40 | 50.66% |
| MSFT230818C00205000 | 2023-03-06 4:42PM EDT | 205.00 | 59.80 | 86.10 | 90.00 | 0.00 | - | 3 | 69 | 54.83% |
| MSFT230818C00210000 | 2023-03-27 1:15PM EDT | 210.00 | 72.38 | 81.05 | 85.80 | 0.00 | - | 12 | 88 | 54.17% |
| MSFT230818C00215000 | 2023-03-31 12:35PM EDT | 215.00 | 76.36 | 76.80 | 81.00 | +8.11 | +11.88% | 10 | 22 | 51.84% |
| MSFT230818C00220000 | 2023-03-27 2:33PM EDT | 220.00 | 64.35 | 72.15 | 75.40 | 0.00 | - | 1 | 77 | 47.57% |
| MSFT230818C00225000 | 2023-03-31 11:27AM EDT | 225.00 | 66.32 | 67.80 | 70.95 | +7.60 | +12.94% | 1 | 19 | 46.16% |
| MSFT230818C00230000 | 2023-03-31 3:10PM EDT | 230.00 | 65.05 | 64.30 | 66.60 | +4.25 | +6.99% | 1 | 85 | 44.89% |
| MSFT230818C00235000 | 2023-03-31 12:50PM EDT | 235.00 | 59.67 | 60.35 | 62.20 | +8.20 | +15.93% | 21 | 475 | 43.41% |
| MSFT230818C00240000 | 2023-03-30 3:11PM EDT | 240.00 | 56.75 | 55.50 | 57.50 | +3.95 | +7.48% | 2 | 535 | 41.24% |
| MSFT230818C00245000 | 2023-03-31 2:21PM EDT | 245.00 | 51.00 | 52.05 | 54.10 | +2.75 | +5.70% | 4 | 340 | 41.52% |
| MSFT230818C00250000 | 2023-03-31 3:17PM EDT | 250.00 | 48.50 | 47.55 | 49.60 | +3.60 | +8.02% | 3 | 857 | 39.55% |
| MSFT230818C00255000 | 2023-03-31 1:32PM EDT | 255.00 | 42.93 | 43.85 | 45.75 | +4.93 | +12.97% | 6 | 1,081 | 38.63% |
| MSFT230818C00260000 | 2023-03-31 2:08PM EDT | 260.00 | 39.90 | 40.40 | 41.50 | +3.10 | +8.42% | 75 | 1,869 | 36.88% |
| MSFT230818C00265000 | 2023-03-31 2:56PM EDT | 265.00 | 36.21 | 36.35 | 37.80 | +2.31 | +6.81% | 3 | 3,862 | 35.91% |
| MSFT230818C00270000 | 2023-03-31 3:37PM EDT | 270.00 | 33.60 | 32.80 | 34.35 | +3.32 | +10.96% | 24 | 2,701 | 35.14% |
| MSFT230818C00275000 | 2023-03-31 3:42PM EDT | 275.00 | 30.00 | 28.90 | 31.75 | +2.70 | +9.89% | 42 | 834 | 35.44% |
| MSFT230818C00280000 | 2023-03-31 2:58PM EDT | 280.00 | 26.10 | 26.20 | 27.85 | +1.80 | +7.41% | 65 | 1,210 | 33.60% |
| MSFT230818C00285000 | 2023-03-31 3:55PM EDT | 285.00 | 24.10 | 22.85 | 24.80 | +2.90 | +13.68% | 97 | 779 | 32.80% |
| MSFT230818C00290000 | 2023-03-31 3:02PM EDT | 290.00 | 20.70 | 20.30 | 21.30 | +2.10 | +11.29% | 114 | 1,285 | 31.14% |
| MSFT230818C00295000 | 2023-03-31 3:56PM EDT | 295.00 | 18.45 | 17.85 | 18.90 | +2.45 | +15.31% | 162 | 1,063 | 30.81% |
| MSFT230818C00300000 | 2023-03-31 3:34PM EDT | 300.00 | 15.70 | 15.45 | 16.50 | +2.10 | +15.44% | 101 | 1,848 | 30.22% |
| MSFT230818C00305000 | 2023-03-31 3:54PM EDT | 305.00 | 13.70 | 13.25 | 13.95 | +1.65 | +13.69% | 114 | 2,275 | 29.16% |
| MSFT230818C00310000 | 2023-03-31 3:39PM EDT | 310.00 | 11.67 | 11.20 | 12.25 | +1.72 | +17.29% | 17 | 2,301 | 29.06% |
| MSFT230818C00315000 | 2023-03-31 3:58PM EDT | 315.00 | 9.95 | 9.70 | 10.45 | +1.95 | +24.38% | 28 | 884 | 28.57% |
| MSFT230818C00320000 | 2023-03-31 3:39PM EDT | 320.00 | 8.36 | 8.15 | 8.90 | +1.36 | +19.43% | 14 | 1,143 | 28.19% |
| MSFT230818C00325000 | 2023-03-31 3:38PM EDT | 325.00 | 7.03 | 6.50 | 7.15 | +1.05 | +17.56% | 12 | 1,642 | 27.19% |
| MSFT230818C00330000 | 2023-03-31 3:58PM EDT | 330.00 | 5.95 | 5.80 | 6.00 | +1.05 | +21.43% | 134 | 328 | 26.91% |
| MSFT230818C00335000 | 2023-03-31 2:31PM EDT | 335.00 | 4.50 | 4.30 | 5.00 | +0.55 | +13.92% | 13 | 277 | 26.64% |
| MSFT230818C00340000 | 2023-03-31 3:32PM EDT | 340.00 | 4.20 | 3.50 | 4.50 | +0.90 | +27.27% | 26 | 564 | 27.16% |
| MSFT230818C00345000 | 2023-03-31 1:16PM EDT | 345.00 | 3.10 | 2.79 | 3.85 | +0.31 | +11.11% | 1 | 664 | 27.20% |
| MSFT230818C00350000 | 2023-03-31 3:20PM EDT | 350.00 | 2.75 | 2.21 | 3.25 | +0.57 | +26.15% | 69 | 205 | 27.15% |
| MSFT230818C00360000 | 2023-03-31 3:10PM EDT | 360.00 | 1.83 | 1.34 | 1.90 | +0.38 | +26.21% | 85 | 480 | 25.81% |
| MSFT230818C00370000 | 2023-03-31 1:40PM EDT | 370.00 | 1.14 | 1.00 | 1.30 | +0.13 | +12.87% | 43 | 720 | 25.78% |
| MSFT230818C00380000 | 2023-03-30 11:28AM EDT | 380.00 | 0.67 | 0.80 | 2.97 | 0.00 | - | 10 | 399 | 33.78% |
| MSFT230818C00390000 | 2023-03-29 3:42PM EDT | 390.00 | 0.46 | 0.55 | 0.80 | 0.00 | - | 102 | 1,476 | 27.19% |
| MSFT230818C00400000 | 2023-03-31 3:09PM EDT | 400.00 | 0.40 | 0.36 | 0.42 | +0.05 | +14.29% | 9 | 696 | 26.06% |
| MSFT230818C00410000 | 2023-03-27 12:24PM EDT | 410.00 | 0.24 | 0.26 | 0.33 | 0.00 | - | 109 | 530 | 26.71% |
| MSFT230818C00420000 | 2023-03-31 1:31PM EDT | 420.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 21 | 79 | 26.86% |
Opções de vendapara18 de agosto de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230818P00115000 | 2023-03-31 12:33PM EDT | 115.00 | 0.05 | 0.03 | 0.08 | -0.08 | -61.54% | 16 | 69 | 54.30% |
| MSFT230818P00120000 | 2023-03-31 12:31PM EDT | 120.00 | 0.06 | 0.00 | 0.58 | -0.10 | -62.50% | 12 | 304 | 62.79% |
| MSFT230818P00125000 | 2023-03-31 12:30PM EDT | 125.00 | 0.08 | 0.06 | 0.12 | -0.12 | -60.00% | 5 | 193 | 52.15% |
| MSFT230818P00130000 | 2023-03-31 12:28PM EDT | 130.00 | 0.10 | 0.08 | 0.14 | -0.03 | -23.08% | 5 | 45 | 50.98% |
| MSFT230818P00135000 | 2023-03-31 12:27PM EDT | 135.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 5 | 92 | 50.54% |
| MSFT230818P00140000 | 2023-03-31 12:26PM EDT | 140.00 | 0.15 | 0.10 | 0.35 | -0.22 | -59.46% | 4 | 490 | 50.78% |
| MSFT230818P00145000 | 2023-03-31 1:11PM EDT | 145.00 | 0.21 | 0.06 | 0.71 | -0.14 | -40.00% | 1 | 34 | 52.22% |
| MSFT230818P00150000 | 2023-03-23 2:40PM EDT | 150.00 | 0.50 | 0.25 | 0.27 | 0.00 | - | 10 | 216 | 47.46% |
| MSFT230818P00155000 | 2023-03-23 9:51AM EDT | 155.00 | 0.55 | 0.27 | 0.32 | 0.00 | - | 1 | 92 | 46.36% |
| MSFT230818P00160000 | 2023-03-31 12:00PM EDT | 160.00 | 0.37 | 0.32 | 0.87 | -0.24 | -39.34% | 1 | 473 | 51.78% |
| MSFT230818P00165000 | 2023-03-31 10:25AM EDT | 165.00 | 0.48 | 0.39 | 0.94 | -0.09 | -15.79% | 10 | 876 | 50.09% |
| MSFT230818P00170000 | 2023-03-29 3:36PM EDT | 170.00 | 0.65 | 0.47 | 0.61 | 0.00 | - | 1 | 934 | 44.29% |
| MSFT230818P00175000 | 2023-03-31 2:15PM EDT | 175.00 | 0.64 | 0.00 | 2.73 | -0.08 | -11.11% | 1 | 904 | 56.92% |
| MSFT230818P00180000 | 2023-03-31 11:44AM EDT | 180.00 | 0.77 | 0.00 | 0.80 | -0.46 | -37.40% | 1 | 958 | 41.99% |
| MSFT230818P00185000 | 2023-03-31 12:29PM EDT | 185.00 | 0.91 | 0.81 | 1.01 | -0.11 | -10.78% | 2 | 1,226 | 41.64% |
| MSFT230818P00190000 | 2023-03-31 3:41PM EDT | 190.00 | 1.01 | 0.96 | 1.25 | -0.20 | -16.53% | 2 | 946 | 41.20% |
| MSFT230818P00195000 | 2023-03-31 3:42PM EDT | 195.00 | 1.20 | 1.14 | 3.35 | -0.36 | -23.08% | 2 | 1,052 | 49.26% |
| MSFT230818P00200000 | 2023-03-31 2:00PM EDT | 200.00 | 1.45 | 1.00 | 3.55 | -0.24 | -14.20% | 122 | 1,559 | 47.49% |
| MSFT230818P00205000 | 2023-03-30 3:35PM EDT | 205.00 | 1.98 | 1.59 | 2.18 | 0.00 | - | 1 | 499 | 39.56% |
| MSFT230818P00210000 | 2023-03-31 2:46PM EDT | 210.00 | 2.03 | 1.87 | 2.49 | -0.28 | -12.12% | 30 | 1,144 | 38.61% |
| MSFT230818P00215000 | 2023-03-31 2:51PM EDT | 215.00 | 2.38 | 2.08 | 2.50 | -0.32 | -11.85% | 22 | 1,092 | 36.39% |
| MSFT230818P00220000 | 2023-03-31 2:51PM EDT | 220.00 | 2.78 | 2.45 | 2.89 | -0.37 | -11.75% | 39 | 1,065 | 35.57% |
| MSFT230818P00225000 | 2023-03-31 3:54PM EDT | 225.00 | 3.10 | 3.00 | 3.65 | -0.65 | -17.33% | 153 | 888 | 35.71% |
| MSFT230818P00230000 | 2023-03-31 10:51AM EDT | 230.00 | 4.15 | 3.45 | 4.15 | -0.19 | -4.38% | 3 | 2,150 | 34.80% |
| MSFT230818P00235000 | 2023-03-31 1:17PM EDT | 235.00 | 4.45 | 4.05 | 4.25 | -0.62 | -12.23% | 1 | 1,159 | 32.69% |
| MSFT230818P00240000 | 2023-03-31 3:31PM EDT | 240.00 | 4.82 | 4.75 | 4.90 | -0.98 | -16.90% | 33 | 661 | 31.92% |
| MSFT230818P00245000 | 2023-03-31 3:24PM EDT | 245.00 | 5.60 | 5.10 | 5.65 | -0.90 | -13.85% | 7 | 1,449 | 31.18% |
| MSFT230818P00250000 | 2023-03-31 3:37PM EDT | 250.00 | 6.43 | 5.95 | 7.05 | -1.36 | -17.46% | 51 | 835 | 31.55% |
| MSFT230818P00255000 | 2023-03-31 3:33PM EDT | 255.00 | 7.36 | 7.20 | 8.05 | -1.69 | -18.67% | 191 | 1,033 | 30.82% |
| MSFT230818P00260000 | 2023-03-31 3:22PM EDT | 260.00 | 8.55 | 8.00 | 9.15 | -1.55 | -15.35% | 100 | 1,114 | 30.05% |
| MSFT230818P00265000 | 2023-03-31 3:29PM EDT | 265.00 | 9.70 | 9.50 | 10.35 | -1.90 | -16.38% | 101 | 2,259 | 29.23% |
| MSFT230818P00270000 | 2023-03-31 2:51PM EDT | 270.00 | 11.60 | 10.90 | 11.80 | -1.37 | -10.56% | 19 | 1,634 | 28.58% |
| MSFT230818P00275000 | 2023-03-31 3:04PM EDT | 275.00 | 12.90 | 12.20 | 13.35 | -1.68 | -11.52% | 29 | 583 | 27.84% |
| MSFT230818P00280000 | 2023-03-31 3:54PM EDT | 280.00 | 14.50 | 14.15 | 15.10 | -1.76 | -10.82% | 96 | 920 | 27.15% |
| MSFT230818P00285000 | 2023-03-31 3:12PM EDT | 285.00 | 16.31 | 16.05 | 16.95 | -2.47 | -13.15% | 49 | 324 | 26.33% |
| MSFT230818P00290000 | 2023-03-31 3:01PM EDT | 290.00 | 18.85 | 17.95 | 19.10 | -2.15 | -10.24% | 26 | 434 | 25.65% |
| MSFT230818P00295000 | 2023-03-31 1:44PM EDT | 295.00 | 20.75 | 20.50 | 21.50 | -2.80 | -11.89% | 30 | 217 | 25.04% |
| MSFT230818P00300000 | 2023-03-31 3:37PM EDT | 300.00 | 23.40 | 23.10 | 24.05 | -2.95 | -11.20% | 3 | 178 | 24.32% |
| MSFT230818P00305000 | 2023-03-21 11:51AM EDT | 305.00 | 38.95 | 24.60 | 27.45 | 0.00 | - | 2 | 15 | 24.51% |
| MSFT230818P00310000 | 2023-03-29 1:33PM EDT | 310.00 | 35.25 | 28.00 | 31.00 | 0.00 | - | 13 | 16 | 24.65% |
| MSFT230818P00315000 | 2023-03-30 2:30PM EDT | 315.00 | 36.44 | 31.65 | 33.20 | 0.00 | - | 2 | 4 | 22.31% |
| MSFT230818P00320000 | 2023-03-30 2:28PM EDT | 320.00 | 40.20 | 35.35 | 36.65 | 0.00 | - | 56 | 28 | 21.51% |
| MSFT230818P00325000 | 2023-02-22 4:49PM EDT | 325.00 | 74.22 | 45.55 | 48.75 | 0.00 | - | 1 | 0 | 35.16% |
| MSFT230818P00330000 | 2023-03-30 2:29PM EDT | 330.00 | 48.40 | 42.95 | 44.90 | 0.00 | - | 15 | 17 | 21.33% |
| MSFT230818P00335000 | 2023-03-29 10:11AM EDT | 335.00 | 55.24 | 47.20 | 48.70 | 0.00 | - | 1 | 2 | 19.82% |
| MSFT230818P00340000 | 2023-03-23 11:14AM EDT | 340.00 | 59.80 | 51.45 | 53.55 | 0.00 | - | - | 1 | 20.73% |
| MSFT230818P00360000 | 2023-03-17 1:05PM EDT | 360.00 | 80.90 | 69.70 | 74.00 | 0.00 | - | 1 | 0 | 27.12% |
| MSFT230818P00390000 | 2023-03-02 2:43PM EDT | 390.00 | 141.99 | 99.70 | 104.00 | 0.00 | - | - | 0 | 33.87% |
| MSFT230818P00410000 | 2023-03-02 2:41PM EDT | 410.00 | 161.80 | 119.70 | 124.00 | 0.00 | - | - | 0 | 37.90% |
© 2023 Yahoo. Todos os direitos reservados.
