Mercado fechará em 1 h 33 min
BOVESPA
126.824,78 -268,79 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.496,55 +103,54 (+0,19%) PETROLEO CRU
71,67 +0,44 (+0,62%) OURO
1.991,70 -22,80 (-1,13%) Bitcoin USD
40.833,36 -3.041,54 (-6,93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:27PM EST. Mercado aberto.
Preço de exercício:370.00
Opções de comprapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00370000 | 2023-12-11 1:11PM EST | 2023-12-15 | 3.47 | 3.45 | 3.55 | -3.08 | -47.02% | 18,622 | 14,101 | 21.50% |
| MSFT231222C00370000 | 2023-12-11 1:10PM EST | 2023-12-22 | 5.21 | 5.20 | 5.30 | -3.09 | -37.23% | 2,583 | 5,156 | 20.42% |
| MSFT231229C00370000 | 2023-12-11 1:11PM EST | 2023-12-29 | 6.42 | 6.30 | 6.40 | -3.06 | -32.28% | 1,311 | 8,809 | 19.50% |
| MSFT240105C00370000 | 2023-12-11 12:59PM EST | 2024-01-05 | 7.54 | 7.70 | 7.80 | -3.21 | -29.86% | 536 | 1,299 | 20.22% |
| MSFT240112C00370000 | 2023-12-11 1:02PM EST | 2024-01-12 | 9.05 | 8.90 | 9.05 | -2.70 | -22.98% | 150 | 258 | 20.77% |
| MSFT240119C00370000 | 2023-12-11 1:08PM EST | 2024-01-19 | 10.18 | 10.10 | 10.20 | -3.06 | -23.11% | 7,541 | 22,800 | 21.22% |
| MSFT240126C00370000 | 2023-12-11 1:03PM EST | 2024-01-26 | 14.00 | 12.95 | 14.20 | -3.60 | -20.45% | 99 | 11 | 27.14% |
| MSFT240216C00370000 | 2023-12-11 1:03PM EST | 2024-02-16 | 17.00 | 16.65 | 16.90 | -2.80 | -14.14% | 1,772 | 6,313 | 26.80% |
| MSFT240315C00370000 | 2023-12-11 12:26PM EST | 2024-03-15 | 19.55 | 19.70 | 19.90 | -3.00 | -13.30% | 487 | 3,573 | 26.53% |
| MSFT240419C00370000 | 2023-12-11 12:49PM EST | 2024-04-19 | 23.25 | 23.65 | 23.85 | -3.15 | -11.93% | 14 | 2,211 | 27.19% |
| MSFT240517C00370000 | 2023-12-11 12:32PM EST | 2024-05-17 | 27.17 | 27.10 | 27.75 | -2.93 | -9.73% | 24 | 421 | 28.70% |
| MSFT240621C00370000 | 2023-12-11 1:08PM EST | 2024-06-21 | 30.70 | 30.45 | 30.70 | -3.05 | -9.04% | 37 | 1,401 | 28.74% |
| MSFT240719C00370000 | 2023-12-08 3:18PM EST | 2024-07-19 | 33.00 | 32.30 | 33.20 | -2.90 | -8.08% | 23 | 153 | 29.05% |
| MSFT240920C00370000 | 2023-12-11 1:10PM EST | 2024-09-20 | 38.75 | 38.65 | 39.35 | -2.43 | -5.90% | 20 | 743 | 30.39% |
| MSFT241220C00370000 | 2023-12-11 12:47PM EST | 2024-12-20 | 45.60 | 45.45 | 46.30 | -2.30 | -4.80% | 6 | 831 | 31.15% |
| MSFT250117C00370000 | 2023-12-11 12:47PM EST | 2025-01-17 | 47.85 | 46.90 | 48.35 | -3.60 | -7.00% | 6 | 1,376 | 31.38% |
| MSFT250620C00370000 | 2023-12-07 2:43PM EST | 2025-06-20 | 57.53 | 56.75 | 58.30 | -0.87 | -1.49% | 8 | 626 | 32.25% |
| MSFT251219C00370000 | 2023-12-11 10:55AM EST | 2025-12-19 | 67.95 | 67.30 | 68.40 | -0.20 | -0.29% | 5 | 596 | 32.92% |
| MSFT260116C00370000 | 2023-12-11 12:55PM EST | 2026-01-16 | 69.03 | 69.05 | 70.15 | -4.57 | -6.21% | 12 | 423 | 33.16% |
Opções de vendapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00370000 | 2023-12-11 1:09PM EST | 2023-12-15 | 3.85 | 3.85 | 3.90 | +1.80 | +87.80% | 3,489 | 10,372 | 21.62% |
| MSFT231222P00370000 | 2023-12-11 1:06PM EST | 2023-12-22 | 5.05 | 5.15 | 5.25 | +1.85 | +57.81% | 654 | 2,641 | 19.01% |
| MSFT231229P00370000 | 2023-12-11 1:04PM EST | 2023-12-29 | 5.75 | 5.85 | 5.95 | +1.70 | +41.98% | 392 | 6,354 | 17.18% |
| MSFT240105P00370000 | 2023-12-11 1:04PM EST | 2024-01-05 | 6.65 | 6.75 | 6.90 | +1.75 | +35.71% | 185 | 1,166 | 17.10% |
| MSFT240112P00370000 | 2023-12-11 12:20PM EST | 2024-01-12 | 8.32 | 7.85 | 7.95 | +2.26 | +37.29% | 52 | 260 | 17.55% |
| MSFT240119P00370000 | 2023-12-11 1:04PM EST | 2024-01-19 | 8.32 | 8.55 | 8.65 | +1.65 | +24.74% | 302 | 19,500 | 17.38% |
| MSFT240126P00370000 | 2023-12-11 11:10AM EST | 2024-01-26 | 12.25 | 11.25 | 12.45 | +2.95 | +31.72% | 83 | 123 | 23.21% |
| MSFT240216P00370000 | 2023-12-11 1:02PM EST | 2024-02-16 | 14.00 | 14.05 | 14.15 | +1.93 | +15.99% | 164 | 3,312 | 21.97% |
| MSFT240315P00370000 | 2023-12-11 1:03PM EST | 2024-03-15 | 15.84 | 16.00 | 16.10 | +1.44 | +10.00% | 50 | 1,503 | 21.08% |
| MSFT240419P00370000 | 2023-12-08 3:32PM EST | 2024-04-19 | 18.55 | 18.15 | 18.30 | +2.18 | +13.32% | 4 | 1,998 | 20.54% |
| MSFT240517P00370000 | 2023-12-11 10:47AM EST | 2024-05-17 | 20.68 | 20.80 | 21.00 | +0.83 | +4.18% | 2 | 356 | 21.42% |
| MSFT240621P00370000 | 2023-12-11 12:41PM EST | 2024-06-21 | 22.80 | 22.45 | 22.65 | +2.04 | +9.83% | 63 | 450 | 20.93% |
| MSFT240719P00370000 | 2023-12-07 11:20AM EST | 2024-07-19 | 24.90 | 23.60 | 23.85 | 0.00 | - | 1 | 99 | 20.62% |
| MSFT240920P00370000 | 2023-12-11 9:49AM EST | 2024-09-20 | 27.63 | 27.00 | 27.25 | +1.85 | +7.18% | 1 | 515 | 20.82% |
| MSFT241220P00370000 | 2023-12-11 11:17AM EST | 2024-12-20 | 31.00 | 30.15 | 31.30 | +0.65 | +2.14% | 6 | 115 | 20.84% |
| MSFT250117P00370000 | 2023-12-08 3:10PM EST | 2025-01-17 | 32.60 | 31.85 | 32.20 | +2.10 | +6.89% | 8 | 662 | 20.69% |
| MSFT250620P00370000 | 2023-12-08 10:16AM EST | 2025-06-20 | 37.90 | 36.40 | 37.75 | +1.90 | +5.28% | 1 | 292 | 20.68% |
| MSFT251219P00370000 | 2023-11-13 9:38AM EST | 2025-12-19 | 43.00 | 40.90 | 43.95 | 0.00 | - | 1 | 13 | 20.94% |
| MSFT260116P00370000 | 2023-12-08 3:38PM EST | 2026-01-16 | 41.30 | 40.60 | 43.40 | 0.00 | - | 6 | 337 | 20.29% |
© 2023 Yahoo. Todos os direitos reservados.