Mercado abrirá em 9 h 31 min
BOVESPA
101.185,09 +1.514,62 (+1,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.209,10 +357,68 (+0,68%) PETROLEO CRU
73,61 +0,41 (+0,56%) OURO
1.968,90 -4,60 (-0,23%) Bitcoin USD
27.376,70 +408,07 (+1,51%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2023-03-10 4:59PM EDT | 115.00 | 143.35 | 165.50 | 170.50 | 0.00 | - | 3 | 31 | 50.30% |
| MSFT250620C00120000 | 2023-02-10 3:21PM EDT | 120.00 | 150.40 | 136.50 | 141.50 | 0.00 | - | 5 | 17 | 0.00% |
| MSFT250620C00125000 | 2023-02-15 11:59AM EDT | 125.00 | 152.00 | 159.50 | 163.90 | 0.00 | - | 2 | 35 | 52.56% |
| MSFT250620C00130000 | 2023-03-10 4:59PM EDT | 130.00 | 131.09 | 153.05 | 157.95 | 0.00 | - | 3 | 12 | 52.34% |
| MSFT250620C00135000 | 2023-03-13 10:50AM EDT | 135.00 | 128.75 | 149.00 | 153.50 | 0.00 | - | 2 | 30 | 51.03% |
| MSFT250620C00140000 | 2023-02-24 2:26PM EDT | 140.00 | 124.51 | 149.00 | 153.95 | 0.00 | - | 1 | 3 | 53.02% |
| MSFT250620C00145000 | 2023-03-08 2:11PM EDT | 145.00 | 123.25 | 140.50 | 145.50 | 0.00 | - | 2 | 136 | 49.64% |
| MSFT250620C00150000 | 2023-03-27 3:59PM EDT | 150.00 | 140.05 | 136.50 | 141.50 | 0.00 | - | 2 | 771 | 48.90% |
| MSFT250620C00155000 | 2023-03-09 10:37AM EDT | 155.00 | 119.30 | 132.50 | 137.50 | 0.00 | - | 5 | 132 | 48.14% |
| MSFT250620C00160000 | 2023-03-23 3:00PM EDT | 160.00 | 133.00 | 128.60 | 133.40 | 0.00 | - | 2 | 15 | 47.24% |
| MSFT250620C00165000 | 2023-01-27 2:59PM EDT | 165.00 | 100.95 | 103.75 | 107.50 | 0.00 | - | 34 | 29 | 0.00% |
| MSFT250620C00170000 | 2023-03-27 2:01PM EDT | 170.00 | 124.55 | 121.05 | 125.95 | 0.00 | - | 1 | 213 | 46.19% |
| MSFT250620C00175000 | 2023-03-17 10:34AM EDT | 175.00 | 125.64 | 117.00 | 122.00 | 0.00 | - | 1 | 24 | 45.38% |
| MSFT250620C00180000 | 2023-03-21 12:27PM EDT | 180.00 | 112.65 | 113.55 | 117.80 | 0.00 | - | 3 | 1,252 | 44.31% |
| MSFT250620C00185000 | 2023-02-17 12:17PM EDT | 185.00 | 97.10 | 113.80 | 118.00 | 0.00 | - | 2 | 5 | 47.36% |
| MSFT250620C00190000 | 2023-03-09 1:44PM EDT | 190.00 | 94.60 | 106.55 | 110.85 | 0.00 | - | 1 | 9 | 43.51% |
| MSFT250620C00195000 | 2023-03-23 11:29AM EDT | 195.00 | 108.50 | 103.05 | 106.60 | 0.00 | - | 2 | 348 | 42.36% |
| MSFT250620C00200000 | 2023-03-28 11:35AM EDT | 200.00 | 99.94 | 99.10 | 103.00 | -2.26 | -2.21% | 1 | 146 | 41.77% |
| MSFT250620C00205000 | 2023-03-15 11:33AM EDT | 205.00 | 87.04 | 95.85 | 100.00 | 0.00 | - | 30 | 48 | 41.65% |
| MSFT250620C00210000 | 2023-03-27 11:59AM EDT | 210.00 | 95.20 | 92.40 | 96.50 | 0.00 | - | 1 | 46 | 41.07% |
| MSFT250620C00215000 | 2023-03-16 11:23AM EDT | 215.00 | 84.00 | 89.25 | 92.55 | 0.00 | - | 2 | 15 | 40.11% |
| MSFT250620C00220000 | 2023-03-27 12:02PM EDT | 220.00 | 88.20 | 85.90 | 89.85 | 0.00 | - | 7 | 141 | 40.10% |
| MSFT250620C00225000 | 2023-03-27 3:59PM EDT | 225.00 | 85.00 | 82.75 | 86.15 | 0.00 | - | 1 | 77 | 39.29% |
| MSFT250620C00230000 | 2023-03-27 1:11PM EDT | 230.00 | 81.70 | 79.50 | 83.25 | 0.00 | - | 1 | 231 | 39.04% |
| MSFT250620C00235000 | 2023-03-27 9:43AM EDT | 235.00 | 81.70 | 76.40 | 79.45 | 0.00 | - | 1 | 157 | 38.11% |
| MSFT250620C00240000 | 2023-03-23 9:48AM EDT | 240.00 | 75.00 | 73.25 | 76.50 | 0.00 | - | 1 | 307 | 37.76% |
| MSFT250620C00245000 | 2023-03-24 12:18PM EDT | 245.00 | 73.50 | 70.30 | 73.55 | 0.00 | - | 2 | 505 | 37.37% |
| MSFT250620C00250000 | 2023-03-28 10:00AM EDT | 250.00 | 68.00 | 67.35 | 71.35 | -3.00 | -4.23% | 5 | 509 | 37.45% |
| MSFT250620C00255000 | 2023-03-28 10:21AM EDT | 255.00 | 67.00 | 64.40 | 68.30 | -1.30 | -1.90% | 18 | 183 | 36.92% |
| MSFT250620C00260000 | 2023-03-27 11:06AM EDT | 260.00 | 65.88 | 61.65 | 65.90 | 0.00 | - | 6 | 323 | 36.79% |
| MSFT250620C00265000 | 2023-03-23 12:51PM EDT | 265.00 | 63.40 | 59.05 | 62.10 | 0.00 | - | 2 | 172 | 35.71% |
| MSFT250620C00270000 | 2023-03-28 3:49PM EDT | 270.00 | 58.00 | 56.65 | 60.30 | -1.15 | -1.94% | 2 | 165 | 35.88% |
| MSFT250620C00275000 | 2023-03-28 2:38PM EDT | 275.00 | 54.10 | 53.50 | 57.85 | -3.08 | -5.39% | 1 | 93 | 35.60% |
| MSFT250620C00280000 | 2023-03-28 12:18PM EDT | 280.00 | 50.57 | 51.70 | 55.50 | -4.23 | -7.72% | 1 | 160 | 35.35% |
| MSFT250620C00285000 | 2023-03-23 3:18PM EDT | 285.00 | 51.05 | 49.30 | 52.60 | 0.00 | - | 1 | 53 | 34.72% |
| MSFT250620C00290000 | 2023-03-20 11:18AM EDT | 290.00 | 48.00 | 46.55 | 49.55 | 0.00 | - | 1 | 115 | 33.97% |
| MSFT250620C00295000 | 2023-03-17 12:01PM EDT | 295.00 | 47.34 | 44.40 | 48.50 | 0.00 | - | 4 | 31 | 34.41% |
| MSFT250620C00300000 | 2023-03-28 2:39PM EDT | 300.00 | 42.43 | 42.70 | 45.30 | -2.72 | -6.02% | 10 | 685 | 33.50% |
| MSFT250620C00305000 | 2023-03-22 11:40AM EDT | 305.00 | 42.70 | 40.35 | 43.55 | 0.00 | - | 1 | 282 | 33.44% |
| MSFT250620C00310000 | 2023-03-23 11:26AM EDT | 310.00 | 41.45 | 37.95 | 41.90 | 0.00 | - | 2 | 199 | 33.40% |
| MSFT250620C00315000 | 2023-03-28 11:09AM EDT | 315.00 | 36.00 | 36.25 | 39.25 | -2.43 | -6.32% | 1 | 40 | 32.72% |
| MSFT250620C00320000 | 2023-03-24 11:57AM EDT | 320.00 | 36.74 | 34.10 | 37.05 | 0.00 | - | 201 | 234 | 32.28% |
| MSFT250620C00325000 | 2023-03-22 10:48AM EDT | 325.00 | 34.21 | 32.50 | 36.40 | 0.00 | - | 9 | 90 | 32.76% |
| MSFT250620C00330000 | 2023-03-28 3:44PM EDT | 330.00 | 31.65 | 30.50 | 33.50 | -3.10 | -8.92% | 17 | 145 | 31.82% |
| MSFT250620C00335000 | 2023-03-21 10:39AM EDT | 335.00 | 28.80 | 28.90 | 33.00 | 0.00 | - | 10 | 44 | 32.32% |
| MSFT250620C00340000 | 2023-03-23 2:22PM EDT | 340.00 | 28.30 | 27.70 | 31.35 | 0.00 | - | 1 | 102 | 32.08% |
| MSFT250620C00345000 | 2023-03-28 10:24AM EDT | 345.00 | 26.50 | 26.15 | 28.80 | +0.51 | +1.96% | 1 | 7 | 31.25% |
| MSFT250620C00350000 | 2023-03-27 11:37AM EDT | 350.00 | 27.50 | 24.55 | 28.50 | 0.00 | - | 5 | 420 | 31.79% |
| MSFT250620C00355000 | 2023-03-16 3:27PM EDT | 355.00 | 24.63 | 22.65 | 26.25 | 0.00 | - | 10 | 141 | 31.07% |
| MSFT250620C00360000 | 2023-03-28 3:58PM EDT | 360.00 | 23.44 | 22.25 | 25.20 | -0.96 | -3.93% | 32 | 323 | 31.08% |
| MSFT250620C00365000 | 2023-03-17 11:22AM EDT | 365.00 | 23.00 | 20.60 | 22.95 | 0.00 | - | 2 | 509 | 30.27% |
| MSFT250620C00370000 | 2023-03-16 10:05AM EDT | 370.00 | 16.00 | 19.30 | 22.05 | 0.00 | - | 2 | 370 | 30.32% |
| MSFT250620C00380000 | 2023-03-27 9:30AM EDT | 380.00 | 20.00 | 17.50 | 19.70 | 0.00 | - | 1 | 771 | 29.95% |
| MSFT250620C00390000 | 2023-03-17 10:35AM EDT | 390.00 | 19.00 | 15.25 | 17.80 | 0.00 | - | 1 | 7 | 29.78% |
| MSFT250620C00400000 | 2023-03-27 11:59AM EDT | 400.00 | 14.90 | 13.00 | 16.30 | 0.00 | - | 7 | 99 | 29.78% |
| MSFT250620C00410000 | 2023-03-22 12:33PM EDT | 410.00 | 13.35 | 10.50 | 15.00 | 0.00 | - | 77 | 503 | 29.84% |
| MSFT250620C00420000 | 2023-03-28 3:56PM EDT | 420.00 | 11.57 | 10.55 | 14.00 | -0.13 | -1.11% | 54 | 53 | 30.05% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2023-03-28 1:19PM EDT | 115.00 | 2.30 | 1.55 | 3.45 | +0.26 | +12.75% | 6 | 1,452 | 40.42% |
| MSFT250620P00120000 | 2023-03-24 10:24AM EDT | 120.00 | 2.53 | 2.00 | 3.35 | 0.00 | - | 1 | 646 | 38.42% |
| MSFT250620P00125000 | 2023-03-20 10:53AM EDT | 125.00 | 3.45 | 0.97 | 4.15 | 0.00 | - | 1 | 119 | 38.77% |
| MSFT250620P00130000 | 2023-03-06 12:59PM EDT | 130.00 | 3.00 | 3.00 | 4.35 | 0.00 | - | 1 | 36 | 37.57% |
| MSFT250620P00135000 | 2023-03-06 1:00PM EDT | 135.00 | 3.60 | 3.00 | 5.70 | 0.00 | - | 1 | 43 | 38.72% |
| MSFT250620P00140000 | 2023-03-22 2:30PM EDT | 140.00 | 4.00 | 3.85 | 5.15 | 0.00 | - | 2 | 89 | 36.03% |
| MSFT250620P00145000 | 2023-03-23 1:49PM EDT | 145.00 | 4.50 | 4.00 | 5.10 | 0.00 | - | 1 | 162 | 34.38% |
| MSFT250620P00150000 | 2023-03-27 1:40PM EDT | 150.00 | 5.20 | 4.80 | 6.60 | 0.00 | - | 1 | 193 | 35.48% |
| MSFT250620P00155000 | 2023-03-06 4:28PM EDT | 155.00 | 5.79 | 4.35 | 7.35 | 0.00 | - | 2 | 351 | 35.12% |
| MSFT250620P00160000 | 2023-03-23 10:48AM EDT | 160.00 | 5.95 | 5.80 | 6.95 | 0.00 | - | 1 | 403 | 32.99% |
| MSFT250620P00165000 | 2023-03-28 1:29PM EDT | 165.00 | 7.25 | 6.15 | 8.60 | +0.45 | +6.62% | 5 | 169 | 33.85% |
| MSFT250620P00170000 | 2023-03-09 12:30PM EDT | 170.00 | 8.30 | 6.55 | 9.50 | 0.00 | - | 1 | 148 | 33.52% |
| MSFT250620P00175000 | 2023-02-17 3:48PM EDT | 175.00 | 9.50 | 7.20 | 11.05 | 0.00 | - | 2 | 87 | 33.89% |
| MSFT250620P00180000 | 2023-03-17 1:10PM EDT | 180.00 | 9.30 | 7.85 | 11.25 | 0.00 | - | 10 | 136 | 32.60% |
| MSFT250620P00185000 | 2023-03-23 1:08PM EDT | 185.00 | 9.55 | 9.50 | 11.70 | 0.00 | - | 1 | 60 | 31.61% |
| MSFT250620P00190000 | 2023-03-28 11:28AM EDT | 190.00 | 11.57 | 10.05 | 13.10 | +0.55 | +4.99% | 1 | 55 | 31.60% |
| MSFT250620P00195000 | 2023-03-22 2:21PM EDT | 195.00 | 11.70 | 10.10 | 14.05 | 0.00 | - | 1 | 43 | 31.06% |
| MSFT250620P00200000 | 2023-03-24 9:43AM EDT | 200.00 | 14.06 | 12.00 | 14.25 | 0.00 | - | 251 | 461 | 29.77% |
| MSFT250620P00205000 | 2023-03-14 9:30AM EDT | 205.00 | 18.14 | 12.75 | 16.35 | 0.00 | - | 1 | 32 | 30.22% |
| MSFT250620P00210000 | 2023-03-24 10:24AM EDT | 210.00 | 15.98 | 14.05 | 17.45 | -0.25 | -1.54% | 2 | 30 | 29.68% |
| MSFT250620P00215000 | 2023-03-21 1:55PM EDT | 215.00 | 17.64 | 15.45 | 19.00 | 0.00 | - | 3 | 10 | 29.48% |
| MSFT250620P00220000 | 2023-03-22 12:07PM EDT | 220.00 | 15.75 | 17.05 | 20.10 | 0.00 | - | 6 | 43 | 28.86% |
| MSFT250620P00225000 | 2023-03-27 11:18AM EDT | 225.00 | 19.62 | 18.20 | 21.15 | 0.00 | - | 112 | 288 | 28.16% |
| MSFT250620P00230000 | 2023-03-27 11:18AM EDT | 230.00 | 21.10 | 19.40 | 23.10 | 0.00 | - | 2 | 54 | 28.11% |
| MSFT250620P00235000 | 2023-03-27 11:20AM EDT | 235.00 | 22.70 | 21.25 | 24.35 | 0.00 | - | 2 | 43 | 27.48% |
| MSFT250620P00240000 | 2023-03-27 12:30PM EDT | 240.00 | 23.96 | 22.45 | 25.65 | 0.00 | - | 7 | 122 | 26.85% |
| MSFT250620P00245000 | 2023-03-16 11:18AM EDT | 245.00 | 27.29 | 24.00 | 26.95 | 0.00 | - | 1 | 142 | 26.18% |
| MSFT250620P00250000 | 2023-03-24 3:29PM EDT | 250.00 | 27.48 | 26.45 | 29.15 | 0.00 | - | 2 | 533 | 26.09% |
| MSFT250620P00255000 | 2023-03-27 11:27AM EDT | 255.00 | 28.90 | 27.45 | 30.05 | 0.00 | - | 1 | 117 | 25.07% |
| MSFT250620P00260000 | 2023-03-20 3:28PM EDT | 260.00 | 31.25 | 29.45 | 33.55 | 0.00 | - | 5 | 132 | 25.70% |
| MSFT250620P00265000 | 2023-03-20 3:32PM EDT | 265.00 | 35.01 | 31.95 | 35.60 | 0.00 | - | 15 | 134 | 25.33% |
| MSFT250620P00270000 | 2023-03-01 3:36PM EDT | 270.00 | 43.38 | 34.20 | 36.85 | 0.00 | - | 6 | 29 | 24.41% |
| MSFT250620P00275000 | 2023-03-24 10:29AM EDT | 275.00 | 37.60 | 36.40 | 39.10 | 0.00 | - | 2 | 31 | 24.06% |
| MSFT250620P00280000 | 2023-03-22 1:05PM EDT | 280.00 | 38.50 | 38.25 | 41.10 | 0.00 | - | 5 | 27 | 23.51% |
| MSFT250620P00285000 | 2023-03-01 2:55PM EDT | 285.00 | 51.32 | 40.60 | 43.45 | 0.00 | - | 2 | 8 | 23.12% |
| MSFT250620P00290000 | 2023-03-27 11:13AM EDT | 290.00 | 44.20 | 42.80 | 46.30 | 0.00 | - | 40 | 262 | 22.97% |
| MSFT250620P00295000 | 2023-03-24 9:36AM EDT | 295.00 | 47.85 | 45.90 | 48.65 | 0.00 | - | 1 | 5 | 22.47% |
| MSFT250620P00300000 | 2023-03-09 3:15PM EDT | 300.00 | 56.90 | 48.60 | 51.25 | 0.00 | - | 1 | 13 | 22.05% |
| MSFT250620P00305000 | 2023-03-22 9:40AM EDT | 305.00 | 52.72 | 51.15 | 54.80 | 0.00 | - | 1 | 9 | 22.17% |
| MSFT250620P00310000 | 2023-03-22 9:40AM EDT | 310.00 | 55.32 | 53.05 | 57.10 | 0.00 | - | 1 | 85 | 21.45% |
| MSFT250620P00315000 | 2023-03-14 3:09PM EDT | 315.00 | 67.70 | 56.70 | 60.30 | 0.00 | - | 2 | 0 | 21.22% |
| MSFT250620P00320000 | 2023-03-14 2:57PM EDT | 320.00 | 70.65 | 59.00 | 63.35 | 0.00 | - | 2 | 2 | 20.84% |
| MSFT250620P00325000 | 2023-01-12 11:19AM EDT | 325.00 | 88.00 | 68.50 | 73.25 | 0.00 | - | - | 8 | 24.80% |
| MSFT250620P00330000 | 2023-03-10 3:06PM EDT | 330.00 | 85.00 | 66.35 | 69.45 | 0.00 | - | 5 | 6 | 19.87% |
| MSFT250620P00335000 | 2023-01-19 10:45AM EDT | 335.00 | 102.00 | 79.00 | 83.00 | 0.00 | - | 3 | 10 | 26.25% |
| MSFT250620P00340000 | 2023-02-24 11:38AM EDT | 340.00 | 92.72 | 70.00 | 74.50 | 0.00 | - | 1 | 11 | 17.78% |
| MSFT250620P00345000 | 2023-02-27 10:49AM EDT | 345.00 | 95.09 | 76.50 | 80.45 | 0.00 | - | 2 | 5 | 19.16% |
| MSFT250620P00350000 | 2023-02-13 12:32PM EDT | 350.00 | 81.10 | 87.00 | 91.90 | 0.00 | - | 2 | 4 | 24.42% |
| MSFT250620P00355000 | 2023-01-27 2:50PM EDT | 355.00 | 107.05 | 103.55 | 108.50 | 0.00 | - | 2 | 0 | 32.70% |
| MSFT250620P00360000 | 2023-02-22 1:29PM EDT | 360.00 | 107.83 | 84.10 | 88.95 | 0.00 | - | 2 | 0 | 15.32% |
| MSFT250620P00365000 | 2023-02-24 11:38AM EDT | 365.00 | 116.06 | 88.15 | 92.50 | 0.00 | - | 1 | 2 | 14.13% |
| MSFT250620P00370000 | 2023-02-15 2:12PM EDT | 370.00 | 102.82 | 94.05 | 97.50 | 0.00 | - | - | 0 | 14.61% |
| MSFT250620P00400000 | 2023-02-08 4:01PM EDT | 400.00 | 132.34 | 149.00 | 154.00 | 0.00 | - | - | 0 | 38.70% |
| MSFT250620P00410000 | 2023-02-22 1:29PM EDT | 410.00 | 157.74 | 127.50 | 132.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
