Mercado fechará em 2 h 51 min
BOVESPA
99.618,01 +788,73 (+0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.989,93 +218,81 (+0,41%) PETROLEO CRU
71,76 +2,50 (+3,61%) OURO
1.956,40 -27,40 (-1,38%) Bitcoin USD
27.178,04 -562,49 (-2,03%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:09PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2023-03-20 1:56PM EDT | 110.00 | 167.00 | 170.10 | 174.60 | 0.00 | - | 11 | 55 | 54.36% |
| MSFT250117C00115000 | 2023-03-14 2:20PM EDT | 115.00 | 150.65 | 166.10 | 170.50 | 0.00 | - | 2 | 58 | 54.30% |
| MSFT250117C00120000 | 2023-03-16 12:20PM EDT | 120.00 | 162.00 | 161.90 | 166.25 | 0.00 | - | 3 | 57 | 53.71% |
| MSFT250117C00125000 | 2023-02-23 3:58PM EDT | 125.00 | 138.55 | 160.50 | 165.00 | 0.00 | - | 1 | 9 | 58.48% |
| MSFT250117C00130000 | 2023-03-15 9:49AM EDT | 130.00 | 138.50 | 152.50 | 157.50 | 0.00 | - | 1 | 18 | 51.14% |
| MSFT250117C00135000 | 2023-02-15 4:31PM EDT | 135.00 | 143.78 | 151.00 | 155.50 | 0.00 | - | 2 | 5 | 54.67% |
| MSFT250117C00140000 | 2023-02-16 4:29PM EDT | 140.00 | 134.90 | 146.55 | 151.50 | 0.00 | - | 3 | 35 | 53.68% |
| MSFT250117C00145000 | 2023-03-17 3:38PM EDT | 145.00 | 142.62 | 140.90 | 143.90 | 0.00 | - | 2 | 170 | 51.32% |
| MSFT250117C00150000 | 2023-03-27 10:13AM EDT | 150.00 | 142.00 | 137.35 | 140.05 | +1.50 | +1.07% | 1 | 1,619 | 50.91% |
| MSFT250117C00155000 | 2023-03-14 2:21PM EDT | 155.00 | 116.78 | 132.10 | 136.05 | 0.00 | - | 4 | 190 | 50.22% |
| MSFT250117C00160000 | 2023-03-06 11:40AM EDT | 160.00 | 115.00 | 128.20 | 131.50 | 0.00 | - | 2 | 186 | 48.77% |
| MSFT250117C00165000 | 2023-03-17 10:09AM EDT | 165.00 | 131.00 | 124.40 | 127.85 | 0.00 | - | 1 | 283 | 48.48% |
| MSFT250117C00170000 | 2023-03-14 11:32AM EDT | 170.00 | 106.76 | 120.45 | 123.50 | 0.00 | - | 2 | 1,262 | 47.28% |
| MSFT250117C00175000 | 2023-03-24 2:56PM EDT | 175.00 | 119.80 | 116.45 | 119.90 | 0.00 | - | 2 | 1,026 | 46.95% |
| MSFT250117C00180000 | 2023-03-22 10:24AM EDT | 180.00 | 113.60 | 112.45 | 115.90 | 0.00 | - | 1 | 1,779 | 46.12% |
| MSFT250117C00185000 | 2023-03-24 12:28PM EDT | 185.00 | 110.65 | 108.80 | 111.35 | 0.00 | - | 4 | 412 | 44.67% |
| MSFT250117C00190000 | 2023-03-24 10:17AM EDT | 190.00 | 105.90 | 104.40 | 107.65 | 0.00 | - | 1 | 462 | 44.12% |
| MSFT250117C00195000 | 2023-03-27 10:27AM EDT | 195.00 | 105.80 | 101.20 | 103.90 | +1.03 | +0.98% | 1 | 1,052 | 43.48% |
| MSFT250117C00200000 | 2023-03-27 11:42AM EDT | 200.00 | 99.26 | 97.10 | 100.20 | -1.74 | -1.72% | 2 | 718 | 42.86% |
| MSFT250117C00205000 | 2023-03-14 3:15PM EDT | 205.00 | 79.05 | 93.85 | 96.75 | 0.00 | - | 118 | 106 | 42.43% |
| MSFT250117C00210000 | 2023-03-27 11:14AM EDT | 210.00 | 92.50 | 90.15 | 93.60 | +1.55 | +1.70% | 1 | 653 | 42.23% |
| MSFT250117C00215000 | 2023-03-27 10:31AM EDT | 215.00 | 91.00 | 86.60 | 89.00 | +6.70 | +7.95% | 1 | 544 | 40.69% |
| MSFT250117C00220000 | 2023-03-27 11:57AM EDT | 220.00 | 84.55 | 83.80 | 86.20 | +3.65 | +4.51% | 4 | 680 | 40.71% |
| MSFT250117C00225000 | 2023-03-20 9:54AM EDT | 225.00 | 77.45 | 79.50 | 82.20 | 0.00 | - | 24 | 383 | 39.66% |
| MSFT250117C00230000 | 2023-03-27 11:50AM EDT | 230.00 | 78.42 | 75.90 | 78.85 | -0.86 | -1.08% | 3 | 601 | 39.13% |
| MSFT250117C00235000 | 2023-03-22 3:05PM EDT | 235.00 | 73.40 | 73.85 | 76.30 | 0.00 | - | 3 | 329 | 39.19% |
| MSFT250117C00240000 | 2023-03-27 10:23AM EDT | 240.00 | 73.45 | 70.00 | 72.30 | +0.45 | +0.62% | 5 | 919 | 38.06% |
| MSFT250117C00245000 | 2023-03-22 12:55PM EDT | 245.00 | 68.89 | 67.80 | 69.95 | 0.00 | - | 30 | 454 | 38.17% |
| MSFT250117C00250000 | 2023-03-27 11:11AM EDT | 250.00 | 66.00 | 64.50 | 66.40 | +0.70 | +1.07% | 6 | 2,219 | 37.32% |
| MSFT250117C00255000 | 2023-03-27 11:35AM EDT | 255.00 | 62.95 | 61.05 | 63.50 | +4.73 | +8.12% | 1 | 556 | 36.92% |
| MSFT250117C00260000 | 2023-03-24 3:02PM EDT | 260.00 | 60.80 | 58.15 | 60.85 | 0.00 | - | 7 | 2,022 | 36.66% |
| MSFT250117C00265000 | 2023-03-27 12:05PM EDT | 265.00 | 57.00 | 55.70 | 57.90 | -1.47 | -2.51% | 6 | 2,492 | 36.14% |
| MSFT250117C00270000 | 2023-03-27 12:27PM EDT | 270.00 | 53.86 | 53.20 | 55.90 | -1.34 | -2.43% | 4 | 1,724 | 36.24% |
| MSFT250117C00275000 | 2023-03-24 3:49PM EDT | 275.00 | 52.75 | 50.60 | 52.15 | -0.39 | -0.73% | 1 | 1,483 | 35.08% |
| MSFT250117C00280000 | 2023-03-27 11:57AM EDT | 280.00 | 47.50 | 47.90 | 50.40 | -2.62 | -5.23% | 3 | 861 | 35.26% |
| MSFT250117C00285000 | 2023-03-27 12:14PM EDT | 285.00 | 45.94 | 44.60 | 47.95 | -1.46 | -3.08% | 15 | 539 | 34.91% |
| MSFT250117C00290000 | 2023-03-27 12:05PM EDT | 290.00 | 43.15 | 43.00 | 44.85 | +0.37 | +0.86% | 5 | 2,040 | 34.08% |
| MSFT250117C00295000 | 2023-03-23 12:35PM EDT | 295.00 | 41.45 | 40.75 | 42.40 | 0.00 | - | 1 | 415 | 33.64% |
| MSFT250117C00300000 | 2023-03-27 12:41PM EDT | 300.00 | 37.30 | 38.05 | 39.30 | -3.20 | -7.90% | 5 | 1,193 | 32.73% |
| MSFT250117C00305000 | 2023-03-17 2:37PM EDT | 305.00 | 38.01 | 35.40 | 37.25 | 0.00 | - | 6 | 610 | 32.48% |
| MSFT250117C00310000 | 2023-03-23 12:03PM EDT | 310.00 | 36.31 | 34.20 | 35.05 | 0.00 | - | 1 | 1,090 | 32.08% |
| MSFT250117C00315000 | 2023-03-24 11:21AM EDT | 315.00 | 32.46 | 31.15 | 33.05 | 0.00 | - | 13 | 2,225 | 31.77% |
| MSFT250117C00320000 | 2023-03-27 10:46AM EDT | 320.00 | 31.80 | 30.35 | 31.00 | +0.03 | +0.09% | 13 | 1,293 | 31.38% |
| MSFT250117C00325000 | 2023-03-27 11:55AM EDT | 325.00 | 29.00 | 28.45 | 29.55 | -1.06 | -3.53% | 2 | 482 | 31.35% |
| MSFT250117C00330000 | 2023-03-24 1:25PM EDT | 330.00 | 27.40 | 26.20 | 28.15 | 0.00 | - | 2 | 782 | 31.31% |
| MSFT250117C00335000 | 2023-03-27 12:18PM EDT | 335.00 | 25.43 | 25.05 | 26.00 | -0.57 | -2.19% | 1 | 481 | 30.72% |
| MSFT250117C00340000 | 2023-03-27 11:59AM EDT | 340.00 | 23.80 | 23.55 | 24.95 | -0.95 | -3.84% | 4 | 924 | 30.84% |
| MSFT250117C00345000 | 2023-03-22 11:50AM EDT | 345.00 | 23.00 | 22.05 | 23.15 | 0.00 | - | 3 | 168 | 30.39% |
| MSFT250117C00350000 | 2023-03-24 3:58PM EDT | 350.00 | 22.15 | 19.70 | 22.60 | 0.00 | - | 28 | 4,108 | 30.80% |
| MSFT250117C00355000 | 2023-03-20 2:42PM EDT | 355.00 | 17.73 | 18.90 | 21.00 | 0.00 | - | 26 | 235 | 30.41% |
| MSFT250117C00360000 | 2023-03-27 10:47AM EDT | 360.00 | 19.00 | 17.45 | 20.15 | -0.51 | -2.61% | 10 | 1,006 | 30.53% |
| MSFT250117C00365000 | 2023-03-20 2:41PM EDT | 365.00 | 15.50 | 16.85 | 18.05 | 0.00 | - | 1 | 121 | 29.67% |
| MSFT250117C00370000 | 2023-03-24 12:14PM EDT | 370.00 | 16.40 | 15.75 | 17.40 | 0.00 | - | 80 | 423 | 29.86% |
| MSFT250117C00375000 | 2023-03-24 9:37AM EDT | 375.00 | 14.55 | 14.60 | 16.20 | 0.00 | - | 2 | 416 | 29.60% |
| MSFT250117C00380000 | 2023-03-24 3:12PM EDT | 380.00 | 14.50 | 13.75 | 14.70 | 0.00 | - | 4 | 264 | 29.04% |
| MSFT250117C00385000 | 2023-03-20 2:32PM EDT | 385.00 | 12.17 | 12.75 | 14.20 | 0.00 | - | 4 | 163 | 29.26% |
| MSFT250117C00390000 | 2023-03-24 9:30AM EDT | 390.00 | 14.05 | 11.80 | 13.55 | 0.00 | - | 2 | 1,011 | 29.33% |
| MSFT250117C00400000 | 2023-03-24 3:48PM EDT | 400.00 | 10.25 | 10.10 | 12.00 | 0.00 | - | 8 | 3,221 | 29.15% |
| MSFT250117C00410000 | 2023-03-24 3:56PM EDT | 410.00 | 9.55 | 8.60 | 9.90 | 0.00 | - | 107 | 4,525 | 28.31% |
| MSFT250117C00420000 | 2023-03-27 12:01PM EDT | 420.00 | 7.95 | 7.60 | 9.40 | -0.84 | -9.56% | 26 | 454 | 28.86% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2023-03-27 11:16AM EDT | 110.00 | 1.98 | 1.17 | 1.85 | +0.53 | +36.55% | 230 | 7,468 | 40.97% |
| MSFT250117P00115000 | 2023-03-27 11:22AM EDT | 115.00 | 1.70 | 1.40 | 2.00 | -0.08 | -4.49% | 6 | 5,218 | 39.82% |
| MSFT250117P00120000 | 2023-03-27 11:28AM EDT | 120.00 | 1.92 | 1.47 | 2.80 | -0.09 | -4.48% | 50 | 1,249 | 40.97% |
| MSFT250117P00125000 | 2023-03-27 11:13AM EDT | 125.00 | 2.36 | 2.15 | 2.98 | +0.13 | +5.83% | 165 | 1,003 | 39.78% |
| MSFT250117P00130000 | 2023-03-27 11:14AM EDT | 130.00 | 3.22 | 2.19 | 4.25 | +0.61 | +23.37% | 5 | 1,489 | 41.54% |
| MSFT250117P00135000 | 2023-03-24 1:28PM EDT | 135.00 | 2.77 | 2.57 | 3.90 | 0.00 | - | 20 | 684 | 38.89% |
| MSFT250117P00140000 | 2023-03-24 9:45AM EDT | 140.00 | 3.75 | 2.82 | 5.15 | 0.00 | - | 8 | 1,076 | 40.08% |
| MSFT250117P00145000 | 2023-03-24 3:28PM EDT | 145.00 | 3.65 | 3.30 | 4.05 | 0.00 | - | 51 | 294 | 35.95% |
| MSFT250117P00150000 | 2023-03-24 10:01AM EDT | 150.00 | 4.68 | 4.00 | 5.40 | 0.00 | - | 156 | 1,459 | 37.21% |
| MSFT250117P00155000 | 2023-03-27 11:22AM EDT | 155.00 | 4.95 | 4.20 | 5.05 | -0.10 | -1.98% | 2 | 1,265 | 34.90% |
| MSFT250117P00160000 | 2023-03-24 1:24PM EDT | 160.00 | 5.03 | 5.00 | 6.45 | 0.00 | - | 52 | 1,360 | 35.88% |
| MSFT250117P00165000 | 2023-03-27 12:16PM EDT | 165.00 | 6.05 | 5.60 | 6.10 | -0.05 | -0.82% | 232 | 840 | 33.70% |
| MSFT250117P00170000 | 2023-03-24 2:03PM EDT | 170.00 | 6.50 | 6.20 | 7.45 | 0.00 | - | 26 | 981 | 34.31% |
| MSFT250117P00175000 | 2023-03-27 11:08AM EDT | 175.00 | 7.38 | 6.85 | 8.30 | -0.07 | -0.94% | 2 | 1,007 | 33.99% |
| MSFT250117P00180000 | 2023-03-27 11:13AM EDT | 180.00 | 7.95 | 7.65 | 9.45 | +0.40 | +5.30% | 208 | 2,032 | 33.99% |
| MSFT250117P00185000 | 2023-03-27 11:14AM EDT | 185.00 | 9.40 | 8.30 | 9.20 | +1.14 | +13.80% | 49 | 468 | 32.09% |
| MSFT250117P00190000 | 2023-03-27 12:38PM EDT | 190.00 | 9.75 | 9.25 | 10.35 | -0.60 | -5.80% | 4 | 1,722 | 31.98% |
| MSFT250117P00195000 | 2023-03-27 10:29AM EDT | 195.00 | 9.95 | 10.05 | 11.60 | -0.05 | -0.50% | 2 | 1,782 | 31.89% |
| MSFT250117P00200000 | 2023-03-27 10:34AM EDT | 200.00 | 10.93 | 11.00 | 12.25 | -0.27 | -2.41% | 6 | 3,225 | 31.04% |
| MSFT250117P00205000 | 2023-03-27 11:28AM EDT | 205.00 | 12.50 | 12.05 | 13.45 | +0.15 | +1.21% | 4 | 739 | 30.75% |
| MSFT250117P00210000 | 2023-03-27 10:12AM EDT | 210.00 | 12.75 | 13.10 | 14.10 | -0.15 | -1.16% | 5 | 2,762 | 29.84% |
| MSFT250117P00215000 | 2023-03-27 12:10PM EDT | 215.00 | 14.90 | 14.25 | 15.90 | +0.15 | +1.02% | 25 | 2,357 | 30.00% |
| MSFT250117P00220000 | 2023-03-27 10:16AM EDT | 220.00 | 15.07 | 15.45 | 17.55 | -0.30 | -1.95% | 2 | 2,436 | 29.92% |
| MSFT250117P00225000 | 2023-03-27 10:14AM EDT | 225.00 | 16.39 | 16.65 | 19.20 | -0.27 | -1.62% | 2 | 1,796 | 29.75% |
| MSFT250117P00230000 | 2023-03-27 12:09PM EDT | 230.00 | 18.80 | 18.05 | 19.10 | +0.86 | +4.79% | 37 | 1,525 | 28.04% |
| MSFT250117P00235000 | 2023-03-27 10:13AM EDT | 235.00 | 19.32 | 19.45 | 20.40 | -0.37 | -1.88% | 2 | 3,662 | 27.49% |
| MSFT250117P00240000 | 2023-03-27 10:16AM EDT | 240.00 | 20.50 | 20.95 | 22.55 | -0.50 | -2.38% | 84 | 2,721 | 27.56% |
| MSFT250117P00245000 | 2023-03-27 10:13AM EDT | 245.00 | 22.19 | 22.60 | 23.50 | -0.68 | -2.97% | 44 | 4,080 | 26.63% |
| MSFT250117P00250000 | 2023-03-27 12:06PM EDT | 250.00 | 25.20 | 24.20 | 26.60 | +0.40 | +1.61% | 8 | 2,798 | 27.26% |
| MSFT250117P00255000 | 2023-03-24 12:31PM EDT | 255.00 | 26.75 | 25.50 | 27.90 | 0.00 | - | 2 | 1,236 | 26.48% |
| MSFT250117P00260000 | 2023-03-24 3:34PM EDT | 260.00 | 27.50 | 27.80 | 28.80 | 0.00 | - | 43 | 1,441 | 25.36% |
| MSFT250117P00265000 | 2023-03-24 3:41PM EDT | 265.00 | 29.73 | 29.60 | 31.95 | 0.00 | - | 1 | 2,231 | 25.79% |
| MSFT250117P00270000 | 2023-03-22 2:50PM EDT | 270.00 | 30.30 | 30.80 | 33.55 | 0.00 | - | 4 | 574 | 25.05% |
| MSFT250117P00275000 | 2023-03-27 12:07PM EDT | 275.00 | 34.50 | 33.30 | 35.55 | +0.50 | +1.47% | 1 | 820 | 24.54% |
| MSFT250117P00280000 | 2023-03-24 3:52PM EDT | 280.00 | 35.53 | 35.95 | 37.75 | 0.00 | - | 44 | 409 | 24.09% |
| MSFT250117P00285000 | 2023-03-27 10:14AM EDT | 285.00 | 37.30 | 38.15 | 39.85 | -0.54 | -1.43% | 2 | 286 | 23.52% |
| MSFT250117P00290000 | 2023-03-24 3:52PM EDT | 290.00 | 40.08 | 40.55 | 42.50 | 0.00 | - | 23 | 1,140 | 23.24% |
| MSFT250117P00295000 | 2023-03-27 10:13AM EDT | 295.00 | 42.33 | 42.65 | 44.25 | -0.80 | -1.85% | 2 | 838 | 22.29% |
| MSFT250117P00300000 | 2023-03-27 10:16AM EDT | 300.00 | 44.40 | 45.55 | 46.85 | -1.70 | -3.69% | 84 | 825 | 21.84% |
| MSFT250117P00305000 | 2023-03-27 10:16AM EDT | 305.00 | 47.11 | 48.20 | 49.45 | -3.29 | -6.53% | 46 | 828 | 21.30% |
| MSFT250117P00310000 | 2023-03-27 10:14AM EDT | 310.00 | 49.95 | 50.00 | 52.20 | -11.00 | -18.05% | 2 | 389 | 20.79% |
| MSFT250117P00315000 | 2023-03-17 2:24PM EDT | 315.00 | 54.40 | 53.45 | 55.40 | 0.00 | - | 2 | 582 | 20.51% |
| MSFT250117P00320000 | 2023-03-14 3:49PM EDT | 320.00 | 68.05 | 56.45 | 58.35 | 0.00 | - | 923 | 412 | 19.97% |
| MSFT250117P00325000 | 2023-03-14 3:56PM EDT | 325.00 | 71.30 | 59.45 | 61.45 | 0.00 | - | 58 | 63 | 19.44% |
| MSFT250117P00330000 | 2023-03-20 1:14PM EDT | 330.00 | 68.80 | 62.30 | 65.85 | 0.00 | - | 9 | 140 | 19.82% |
| MSFT250117P00335000 | 2023-03-10 11:05AM EDT | 335.00 | 87.00 | 65.55 | 68.20 | 0.00 | - | 1 | 58 | 18.49% |
| MSFT250117P00340000 | 2023-03-24 3:51PM EDT | 340.00 | 69.50 | 69.75 | 72.45 | 0.00 | - | 1 | 17 | 18.61% |
| MSFT250117P00345000 | 2023-03-27 10:58AM EDT | 345.00 | 73.75 | 74.15 | 75.45 | +1.35 | +1.86% | 1 | 29 | 17.52% |
| MSFT250117P00350000 | 2023-03-17 11:17AM EDT | 350.00 | 76.88 | 76.65 | 80.10 | 0.00 | - | 60 | 75 | 17.85% |
| MSFT250117P00355000 | 2023-03-16 3:01PM EDT | 355.00 | 83.10 | 81.30 | 83.85 | 0.00 | - | 2 | 0 | 17.22% |
| MSFT250117P00360000 | 2023-02-08 11:03AM EDT | 360.00 | 90.76 | 106.00 | 110.40 | 0.00 | - | 3 | 0 | 35.27% |
| MSFT250117P00365000 | 2022-09-16 10:22AM EDT | 365.00 | 121.92 | 134.00 | 139.00 | 0.00 | - | - | 0 | 50.52% |
| MSFT250117P00370000 | 2023-03-16 1:23PM EDT | 370.00 | 97.01 | 93.45 | 96.50 | 0.00 | - | 3 | 9 | 16.05% |
| MSFT250117P00380000 | 2023-02-15 11:57AM EDT | 380.00 | 113.35 | 102.95 | 105.35 | 0.00 | - | 2 | 1 | 15.13% |
| MSFT250117P00385000 | 2022-12-19 4:07PM EDT | 385.00 | 148.01 | 146.50 | 151.50 | 0.00 | - | 1 | 1 | 50.05% |
| MSFT250117P00390000 | 2023-03-14 10:14AM EDT | 390.00 | 132.70 | 112.30 | 115.35 | 0.00 | - | 2 | 0 | 16.05% |
| MSFT250117P00400000 | 2023-01-05 11:15AM EDT | 400.00 | 175.00 | 139.50 | 144.00 | 0.00 | - | 2 | 0 | 35.98% |
© 2023 Yahoo. Todos os direitos reservados.
