Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.650,04 +860,91 (+1,37%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 210.00 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 47.70% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 48.40% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 240.00 | 195.75 | 175.10 | 180.00 | 0.00 | - | 2 | 1 | 52.29% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 260.00 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 43.16% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 270.00 | 166.65 | 148.00 | 152.50 | 0.00 | - | 2 | 17 | 49.47% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 280.00 | 135.35 | 139.00 | 143.50 | 0.00 | - | 1 | 6 | 47.52% |
| MSFT250321C00300000 | 2024-04-25 3:33PM EDT | 300.00 | 117.56 | 121.50 | 126.00 | 0.00 | - | 33 | 70 | 44.05% |
| MSFT250321C00310000 | 2024-04-25 9:55AM EDT | 310.00 | 102.30 | 113.00 | 116.70 | 0.00 | - | 1 | 15 | 41.71% |
| MSFT250321C00320000 | 2024-04-26 2:48PM EDT | 320.00 | 109.10 | 105.00 | 109.20 | +11.44 | +11.71% | 1 | 8 | 41.01% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 330.00 | 90.00 | 97.40 | 99.95 | 0.00 | - | 1 | 10 | 38.64% |
| MSFT250321C00340000 | 2024-04-25 12:01PM EDT | 340.00 | 80.78 | 89.45 | 92.40 | 0.00 | - | 1 | 21 | 37.65% |
| MSFT250321C00350000 | 2024-04-26 9:31AM EDT | 350.00 | 87.00 | 81.50 | 85.55 | +8.40 | +10.69% | 12 | 57 | 37.07% |
| MSFT250321C00360000 | 2024-04-26 9:32AM EDT | 360.00 | 78.80 | 74.75 | 78.40 | +10.40 | +15.20% | 1 | 195 | 36.08% |
| MSFT250321C00370000 | 2024-04-26 2:01PM EDT | 370.00 | 72.05 | 67.05 | 70.35 | +7.08 | +10.90% | 4 | 56 | 34.30% |
| MSFT250321C00380000 | 2024-04-26 3:01PM EDT | 380.00 | 64.95 | 60.55 | 65.00 | +10.42 | +19.11% | 1 | 60 | 34.29% |
| MSFT250321C00390000 | 2024-04-26 3:23PM EDT | 390.00 | 58.50 | 55.10 | 59.00 | +6.89 | +13.35% | 18 | 250 | 33.62% |
| MSFT250321C00400000 | 2024-04-26 3:26PM EDT | 400.00 | 50.75 | 49.45 | 52.45 | +0.25 | +0.50% | 34 | 342 | 32.40% |
| MSFT250321C00410000 | 2024-04-26 3:34PM EDT | 410.00 | 47.07 | 43.05 | 47.50 | +4.57 | +10.75% | 48 | 271 | 32.06% |
| MSFT250321C00420000 | 2024-04-26 11:36AM EDT | 420.00 | 41.87 | 38.90 | 41.40 | +4.52 | +12.10% | 25 | 414 | 30.78% |
| MSFT250321C00430000 | 2024-04-26 11:06AM EDT | 430.00 | 38.30 | 35.00 | 36.70 | +5.01 | +15.05% | 2 | 215 | 30.21% |
| MSFT250321C00440000 | 2024-04-26 3:09PM EDT | 440.00 | 32.40 | 29.20 | 33.50 | +3.05 | +10.39% | 486 | 272 | 30.41% |
| MSFT250321C00450000 | 2024-04-26 2:10PM EDT | 450.00 | 28.40 | 25.85 | 28.75 | +2.97 | +11.68% | 180 | 758 | 29.40% |
| MSFT250321C00460000 | 2024-04-25 1:18PM EDT | 460.00 | 25.07 | 22.05 | 24.45 | +3.92 | +18.53% | 10 | 2,196 | 28.46% |
| MSFT250321C00470000 | 2024-04-26 2:40PM EDT | 470.00 | 21.39 | 18.35 | 23.00 | +2.09 | +10.83% | 19 | 209 | 29.29% |
| MSFT250321C00480000 | 2024-04-26 12:04PM EDT | 480.00 | 19.15 | 16.55 | 19.80 | +4.66 | +32.16% | 17 | 320 | 28.72% |
| MSFT250321C00490000 | 2024-04-26 1:19PM EDT | 490.00 | 16.00 | 13.50 | 17.00 | +2.35 | +17.22% | 1 | 93 | 28.24% |
| MSFT250321C00500000 | 2024-04-26 3:52PM EDT | 500.00 | 13.05 | 11.35 | 15.10 | +0.40 | +3.16% | 189 | 301 | 28.25% |
| MSFT250321C00510000 | 2024-04-26 10:32AM EDT | 510.00 | 12.00 | 9.65 | 12.25 | +0.70 | +6.19% | 68 | 720 | 27.29% |
| MSFT250321C00520000 | 2024-04-26 2:56PM EDT | 520.00 | 9.80 | 9.05 | 11.00 | +2.00 | +25.64% | 77 | 100 | 27.50% |
| MSFT250321C00530000 | 2024-04-26 2:53PM EDT | 530.00 | 8.35 | 6.75 | 8.20 | +0.85 | +11.33% | 47 | 76 | 26.04% |
| MSFT250321C00540000 | 2024-04-26 12:32PM EDT | 540.00 | 6.85 | 5.55 | 7.70 | +0.35 | +5.38% | 186 | 545 | 26.67% |
| MSFT250321C00550000 | 2024-04-26 11:24AM EDT | 550.00 | 6.10 | 4.40 | 7.75 | +0.45 | +7.96% | 48 | 270 | 27.84% |
| MSFT250321C00560000 | 2024-04-25 3:19PM EDT | 560.00 | 4.80 | 3.90 | 5.70 | 0.00 | - | 3 | 52 | 26.50% |
| MSFT250321C00570000 | 2024-04-24 11:19AM EDT | 570.00 | 4.80 | 2.78 | 4.80 | 0.00 | - | 4 | 43 | 26.29% |
| MSFT250321C00580000 | 2024-04-23 11:10AM EDT | 580.00 | 3.89 | 2.99 | 4.15 | 0.00 | - | 12 | 50 | 26.29% |
| MSFT250321C00590000 | 2024-04-26 10:16AM EDT | 590.00 | 3.15 | 2.57 | 3.55 | +0.65 | +26.00% | 43 | 146 | 26.23% |
| MSFT250321C00600000 | 2024-04-26 10:34AM EDT | 600.00 | 2.65 | 2.14 | 2.63 | +0.50 | +23.26% | 10 | 73 | 25.40% |
| MSFT250321C00610000 | 2024-04-26 9:48AM EDT | 610.00 | 2.16 | 2.00 | 2.22 | +0.06 | +2.86% | 10 | 430 | 25.33% |
| MSFT250321C00620000 | 2024-04-25 1:57PM EDT | 620.00 | 2.00 | 1.51 | 2.06 | +0.24 | +13.64% | 8 | 217 | 25.74% |
| MSFT250321C00640000 | 2024-04-26 3:25PM EDT | 640.00 | 1.39 | 1.10 | 1.61 | -0.31 | -18.24% | 8 | 185 | 26.03% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-04-26 2:25PM EDT | 210.00 | 0.88 | 0.62 | 1.35 | -0.43 | -32.82% | 52 | 488 | 37.92% |
| MSFT250321P00220000 | 2024-04-23 3:30PM EDT | 220.00 | 1.16 | 1.10 | 1.75 | 0.00 | - | 32 | 143 | 37.29% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.96 | 2.55 | 0.00 | - | 1 | 56 | 37.69% |
| MSFT250321P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 1.96 | 1.18 | 2.65 | -0.32 | -14.04% | 10 | 316 | 35.57% |
| MSFT250321P00250000 | 2024-04-26 11:28AM EDT | 250.00 | 2.13 | 1.46 | 2.86 | -0.88 | -29.24% | 14 | 316 | 33.81% |
| MSFT250321P00260000 | 2024-04-25 11:11AM EDT | 260.00 | 3.59 | 1.80 | 4.05 | 0.00 | - | 10 | 205 | 34.26% |
| MSFT250321P00270000 | 2024-04-26 1:47PM EDT | 270.00 | 2.98 | 2.38 | 5.20 | -0.97 | -24.56% | 3 | 66 | 34.09% |
| MSFT250321P00280000 | 2024-04-26 2:37PM EDT | 280.00 | 3.65 | 2.93 | 4.90 | -1.25 | -25.51% | 3 | 464 | 31.18% |
| MSFT250321P00290000 | 2024-04-26 2:58PM EDT | 290.00 | 4.35 | 4.40 | 5.60 | -1.40 | -24.35% | 73 | 229 | 30.01% |
| MSFT250321P00300000 | 2024-04-26 1:53PM EDT | 300.00 | 5.09 | 3.20 | 6.50 | -1.56 | -23.46% | 2 | 364 | 29.00% |
| MSFT250321P00310000 | 2024-04-26 3:53PM EDT | 310.00 | 6.40 | 5.30 | 6.50 | -2.32 | -26.61% | 14 | 531 | 26.68% |
| MSFT250321P00320000 | 2024-04-26 10:03AM EDT | 320.00 | 7.53 | 6.55 | 8.00 | -1.90 | -20.15% | 48 | 1,008 | 26.22% |
| MSFT250321P00330000 | 2024-04-26 2:16PM EDT | 330.00 | 8.90 | 8.50 | 9.50 | -2.65 | -22.94% | 12 | 1,167 | 25.50% |
| MSFT250321P00340000 | 2024-04-26 10:37AM EDT | 340.00 | 10.75 | 9.90 | 13.20 | -3.14 | -22.61% | 26 | 935 | 26.63% |
| MSFT250321P00350000 | 2024-04-26 11:19AM EDT | 350.00 | 12.60 | 10.85 | 14.40 | -3.20 | -20.25% | 215 | 1,353 | 25.09% |
| MSFT250321P00360000 | 2024-04-26 3:40PM EDT | 360.00 | 14.85 | 13.05 | 16.70 | -4.21 | -22.09% | 64 | 509 | 24.32% |
| MSFT250321P00370000 | 2024-04-26 11:17AM EDT | 370.00 | 17.70 | 17.80 | 20.50 | -4.85 | -21.51% | 810 | 877 | 24.45% |
| MSFT250321P00380000 | 2024-04-26 11:45AM EDT | 380.00 | 20.37 | 19.90 | 22.55 | -4.52 | -18.16% | 2 | 1,747 | 23.00% |
| MSFT250321P00390000 | 2024-04-26 3:00PM EDT | 390.00 | 23.80 | 23.40 | 26.60 | -4.72 | -16.55% | 10 | 447 | 22.73% |
| MSFT250321P00400000 | 2024-04-26 10:21AM EDT | 400.00 | 27.00 | 27.35 | 29.35 | -6.93 | -20.42% | 1 | 1,291 | 21.31% |
| MSFT250321P00410000 | 2024-04-26 3:58PM EDT | 410.00 | 33.05 | 30.80 | 35.25 | -0.30 | -0.90% | 76 | 186 | 21.67% |
| MSFT250321P00420000 | 2024-04-26 2:10PM EDT | 420.00 | 36.75 | 36.45 | 38.20 | -6.65 | -15.32% | 2 | 488 | 19.81% |
| MSFT250321P00430000 | 2024-04-26 3:07PM EDT | 430.00 | 41.89 | 41.55 | 45.50 | -2.21 | -5.01% | 25 | 1,370 | 20.47% |
| MSFT250321P00440000 | 2024-04-16 10:52AM EDT | 440.00 | 46.55 | 48.35 | 51.00 | 0.00 | - | 2 | 49 | 19.63% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 450.00 | 46.47 | 53.60 | 57.50 | 0.00 | - | 1 | 19 | 19.13% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 470.00 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 480.00 | 87.00 | 75.35 | 79.00 | 0.00 | - | 1 | 7 | 16.81% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 490.00 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 11.78% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 500.00 | 82.49 | 93.20 | 95.45 | 0.00 | - | 10 | 17 | 14.57% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 520.00 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 27.69% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 131.50 | 135.90 | 0.00 | - | - | 0 | 19.41% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 560.00 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 600.00 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 201.00 | 205.95 | 0.00 | - | - | 0 | 25.57% |
© 2024 Yahoo. Todos os direitos reservados.