Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
90,77 -0,02 (-0,02%) OURO
1.864,60 -1,50 (-0,08%) Bitcoin USD
27.136,08 +98,93 (+0,37%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:260.00
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00260000 | 2023-09-20 1:21PM EDT | 2023-10-06 | 66.99 | 54.90 | 58.20 | 0.00 | - | 50 | 104 | 94.53% |
| MSFT231013C00260000 | 2023-09-28 2:34PM EDT | 2023-10-13 | 54.25 | 55.15 | 58.45 | 0.00 | - | 6 | 25 | 68.09% |
| MSFT231020C00260000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 57.10 | 55.60 | 57.85 | +2.76 | +5.08% | 2 | 353 | 54.00% |
| MSFT231027C00260000 | 2023-09-25 9:46AM EDT | 2023-10-27 | 58.59 | 56.15 | 59.40 | 0.00 | - | 1 | 16 | 55.52% |
| MSFT231103C00260000 | 2023-09-21 2:25PM EDT | 2023-11-03 | 63.20 | 56.60 | 59.85 | 0.00 | - | - | 10 | 52.31% |
| MSFT231110C00260000 | 2023-09-29 2:57PM EDT | 2023-11-10 | 58.49 | 57.00 | 60.25 | +58.49 | +0.98% | 1 | 1 | 57.42% |
| MSFT231117C00260000 | 2023-09-29 12:15PM EDT | 2023-11-17 | 59.96 | 57.50 | 59.55 | +3.26 | +5.75% | 8 | 172 | 50.16% |
| MSFT231215C00260000 | 2023-09-22 12:41PM EDT | 2023-12-15 | 64.21 | 59.50 | 61.60 | 0.00 | - | 5 | 167 | 46.30% |
| MSFT240119C00260000 | 2023-09-29 2:16PM EDT | 2024-01-19 | 62.25 | 62.10 | 63.50 | +2.75 | +4.62% | 22 | 3,160 | 42.74% |
| MSFT240216C00260000 | 2023-09-21 1:44PM EDT | 2024-02-16 | 70.30 | 63.35 | 65.10 | 0.00 | - | 1 | 33 | 41.32% |
| MSFT240315C00260000 | 2023-09-27 1:15PM EDT | 2024-03-15 | 62.52 | 65.35 | 67.10 | 0.00 | - | 2 | 346 | 41.10% |
| MSFT240419C00260000 | 2023-09-29 1:03PM EDT | 2024-04-19 | 68.65 | 67.65 | 69.35 | -10.11 | -12.84% | 5 | 28 | 40.71% |
| MSFT240621C00260000 | 2023-09-28 9:44AM EDT | 2024-06-21 | 67.60 | 71.20 | 72.90 | 0.00 | - | 1 | 943 | 39.98% |
| MSFT240920C00260000 | 2023-09-27 1:21PM EDT | 2024-09-20 | 73.46 | 76.90 | 79.15 | 0.00 | - | 1 | 27 | 40.95% |
| MSFT241220C00260000 | 2023-09-26 3:58PM EDT | 2024-12-20 | 79.56 | 80.00 | 84.50 | 0.00 | - | 1 | 306 | 41.33% |
| MSFT250117C00260000 | 2023-09-29 3:50PM EDT | 2025-01-17 | 84.90 | 82.45 | 84.65 | +3.40 | +4.17% | 2 | 2,004 | 40.22% |
| MSFT250620C00260000 | 2023-09-29 10:54AM EDT | 2025-06-20 | 91.85 | 89.00 | 92.25 | +4.71 | +5.41% | 1 | 253 | 40.59% |
| MSFT251219C00260000 | 2023-09-29 12:04PM EDT | 2025-12-19 | 98.30 | 95.65 | 99.30 | +2.00 | +2.08% | 1 | 168 | 40.32% |
| MSFT260116C00260000 | 2023-09-29 10:43AM EDT | 2026-01-16 | 98.83 | 96.35 | 100.05 | +3.56 | +3.74% | 1 | 2 | 40.11% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00260000 | 2023-09-29 2:01PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 351 | 53.91% |
| MSFT231013P00260000 | 2023-09-29 3:55PM EDT | 2023-10-13 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 7 | 105 | 42.58% |
| MSFT231020P00260000 | 2023-09-29 3:52PM EDT | 2023-10-20 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 52 | 9,337 | 38.77% |
| MSFT231027P00260000 | 2023-09-29 3:14PM EDT | 2023-10-27 | 0.39 | 0.38 | 0.41 | -0.10 | -20.41% | 3 | 85 | 39.16% |
| MSFT231103P00260000 | 2023-09-29 2:13PM EDT | 2023-11-03 | 0.60 | 0.57 | 0.61 | -0.13 | -17.81% | 10 | 44 | 37.60% |
| MSFT231110P00260000 | 2023-09-29 12:42PM EDT | 2023-11-10 | 0.66 | 0.57 | 0.77 | +0.66 | -67.00% | 9 | 1 | 35.86% |
| MSFT231117P00260000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 0.97 | 0.81 | 1.13 | -0.13 | -11.82% | 107 | 11,754 | 36.04% |
| MSFT231215P00260000 | 2023-09-29 3:28PM EDT | 2023-12-15 | 1.76 | 1.70 | 1.93 | -0.17 | -8.81% | 18 | 1,693 | 32.68% |
| MSFT240119P00260000 | 2023-09-29 2:09PM EDT | 2024-01-19 | 2.85 | 2.74 | 4.00 | -0.26 | -8.36% | 106 | 8,669 | 33.55% |
| MSFT240216P00260000 | 2023-09-29 3:28PM EDT | 2024-02-16 | 4.10 | 4.00 | 4.15 | -0.15 | -3.53% | 24 | 3,926 | 30.35% |
| MSFT240315P00260000 | 2023-09-29 3:18PM EDT | 2024-03-15 | 4.85 | 4.80 | 5.00 | -0.82 | -14.46% | 75 | 5,014 | 29.52% |
| MSFT240419P00260000 | 2023-09-29 10:13AM EDT | 2024-04-19 | 5.35 | 5.80 | 6.65 | -1.20 | -18.32% | 33 | 87 | 29.83% |
| MSFT240517P00260000 | 2023-09-29 10:59AM EDT | 2024-05-17 | 6.70 | 6.95 | 7.10 | -1.10 | -14.10% | 7 | 1 | 28.68% |
| MSFT240621P00260000 | 2023-09-29 11:29AM EDT | 2024-06-21 | 7.63 | 7.75 | 8.00 | -0.69 | -8.29% | 5 | 2,420 | 28.04% |
| MSFT240920P00260000 | 2023-09-29 10:02AM EDT | 2024-09-20 | 9.65 | 10.25 | 10.50 | -1.75 | -15.35% | 42 | 424 | 27.19% |
| MSFT241220P00260000 | 2023-09-28 12:38PM EDT | 2024-12-20 | 13.00 | 12.35 | 13.75 | 0.00 | - | 3 | 371 | 27.54% |
| MSFT250117P00260000 | 2023-09-29 11:38AM EDT | 2025-01-17 | 13.25 | 13.30 | 13.65 | -1.31 | -9.00% | 7 | 2,351 | 26.62% |
| MSFT250620P00260000 | 2023-09-29 3:40PM EDT | 2025-06-20 | 16.50 | 15.95 | 17.30 | -1.16 | -6.57% | 80 | 827 | 26.09% |
| MSFT251219P00260000 | 2023-09-22 1:34PM EDT | 2025-12-19 | 20.00 | 18.35 | 21.30 | 0.00 | - | 3 | 662 | 25.73% |
| MSFT260116P00260000 | 2023-09-28 3:25PM EDT | 2026-01-16 | 21.14 | 19.35 | 21.80 | 0.00 | - | 4 | 96 | 25.64% |
© 2023 Yahoo. Todos os direitos reservados.
