Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
27.076,52 +141,10 (+0,52%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00280000 | 2023-09-29 3:17PM EDT | 2023-10-06 | 36.50 | 35.20 | 37.20 | +1.82 | +5.25% | 2 | 99 | 56.89% |
| MSFT231013C00280000 | 2023-09-29 11:05AM EDT | 2023-10-13 | 38.00 | 35.45 | 37.70 | +5.85 | +18.20% | 23 | 10 | 55.55% |
| MSFT231020C00280000 | 2023-09-29 1:01PM EDT | 2023-10-20 | 37.75 | 35.95 | 39.50 | +1.82 | +5.07% | 4 | 1,210 | 55.76% |
| MSFT231027C00280000 | 2023-09-28 10:31AM EDT | 2023-10-27 | 33.72 | 37.75 | 40.50 | 0.00 | - | 13 | 22 | 52.56% |
| MSFT231103C00280000 | 2023-09-29 12:40PM EDT | 2023-11-03 | 40.80 | 38.25 | 40.70 | +6.11 | +17.61% | 2 | 7 | 47.63% |
| MSFT231117C00280000 | 2023-09-29 9:47AM EDT | 2023-11-17 | 41.78 | 39.75 | 40.75 | +2.78 | +7.13% | 23 | 22,921 | 40.25% |
| MSFT231215C00280000 | 2023-09-29 2:57PM EDT | 2023-12-15 | 42.49 | 41.20 | 43.05 | +3.74 | +9.65% | 1 | 128 | 37.66% |
| MSFT240119C00280000 | 2023-09-29 12:18PM EDT | 2024-01-19 | 47.04 | 45.10 | 46.10 | +3.49 | +8.01% | 3 | 5,083 | 36.91% |
| MSFT240216C00280000 | 2023-09-28 2:41PM EDT | 2024-02-16 | 49.20 | 46.70 | 49.00 | +2.93 | +6.33% | 1 | 70 | 37.63% |
| MSFT240315C00280000 | 2023-09-27 3:06PM EDT | 2024-03-15 | 48.55 | 49.00 | 50.90 | 0.00 | - | 2 | 203 | 37.03% |
| MSFT240419C00280000 | 2023-09-26 12:31PM EDT | 2024-04-19 | 50.25 | 52.10 | 53.30 | 0.00 | - | 8 | 15 | 36.72% |
| MSFT240517C00280000 | 2023-09-28 10:57AM EDT | 2024-05-17 | 51.75 | 52.75 | 55.55 | +51.75 | - | 3 | 0 | 37.05% |
| MSFT240621C00280000 | 2023-09-28 11:27AM EDT | 2024-06-21 | 57.21 | 56.05 | 58.15 | +2.59 | +4.74% | 1 | 2,737 | 37.32% |
| MSFT240920C00280000 | 2023-09-21 2:45PM EDT | 2024-09-20 | 67.82 | 62.50 | 64.10 | 0.00 | - | 21 | 72 | 37.68% |
| MSFT241220C00280000 | 2023-09-25 1:14PM EDT | 2024-12-20 | 69.06 | 67.10 | 70.10 | 0.00 | - | 1 | 208 | 38.50% |
| MSFT250117C00280000 | 2023-09-28 3:56PM EDT | 2025-01-17 | 69.00 | 69.15 | 70.95 | 0.00 | - | 10 | 1,051 | 38.02% |
| MSFT250620C00280000 | 2023-09-28 3:36PM EDT | 2025-06-20 | 75.78 | 75.70 | 79.05 | 0.00 | - | 10 | 158 | 38.56% |
| MSFT251219C00280000 | 2023-09-29 3:49PM EDT | 2025-12-19 | 86.10 | 83.20 | 86.30 | +5.59 | +6.94% | 2 | 703 | 38.32% |
| MSFT260116C00280000 | 2023-09-29 10:38AM EDT | 2026-01-16 | 88.20 | 84.65 | 87.80 | +5.85 | +7.10% | 1 | 5 | 38.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00280000 | 2023-09-29 3:56PM EDT | 2023-10-06 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,298 | 1,300 | 41.02% |
| MSFT231013P00280000 | 2023-09-29 3:04PM EDT | 2023-10-13 | 0.20 | 0.19 | 0.36 | -0.14 | -41.18% | 203 | 831 | 36.99% |
| MSFT231020P00280000 | 2023-09-29 3:47PM EDT | 2023-10-20 | 0.48 | 0.45 | 0.62 | -0.15 | -23.81% | 124 | 4,482 | 33.33% |
| MSFT231027P00280000 | 2023-09-29 3:54PM EDT | 2023-10-27 | 1.16 | 1.22 | 1.28 | -0.49 | -29.70% | 84 | 363 | 34.20% |
| MSFT231103P00280000 | 2023-09-29 3:55PM EDT | 2023-11-03 | 1.75 | 1.63 | 2.61 | -0.30 | -14.63% | 22 | 126 | 37.68% |
| MSFT231110P00280000 | 2023-09-28 3:34PM EDT | 2023-11-10 | 2.43 | 2.16 | 2.64 | +2.43 | - | 26 | - | 34.44% |
| MSFT231117P00280000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 2.59 | 2.48 | 2.68 | -0.32 | -11.00% | 210 | 3,255 | 31.99% |
| MSFT231215P00280000 | 2023-09-29 2:44PM EDT | 2023-12-15 | 3.85 | 3.20 | 4.00 | -0.45 | -10.47% | 69 | 2,247 | 29.32% |
| MSFT240119P00280000 | 2023-09-29 3:13PM EDT | 2024-01-19 | 5.35 | 5.35 | 5.55 | -0.72 | -11.86% | 51 | 7,595 | 27.64% |
| MSFT240216P00280000 | 2023-09-29 3:18PM EDT | 2024-02-16 | 7.25 | 7.20 | 8.10 | -1.46 | -16.76% | 67 | 1,003 | 29.25% |
| MSFT240315P00280000 | 2023-09-29 3:58PM EDT | 2024-03-15 | 8.40 | 8.35 | 8.50 | -0.60 | -6.67% | 21 | 2,383 | 27.30% |
| MSFT240419P00280000 | 2023-09-28 9:33AM EDT | 2024-04-19 | 9.55 | 9.55 | 10.95 | -1.90 | -16.59% | 2 | 560 | 28.19% |
| MSFT240517P00280000 | 2023-09-28 10:57AM EDT | 2024-05-17 | 12.27 | 11.55 | 11.95 | +12.27 | - | 104 | 0 | 27.67% |
| MSFT240621P00280000 | 2023-09-29 1:33PM EDT | 2024-06-21 | 12.25 | 12.10 | 13.50 | -0.42 | -3.31% | 34 | 3,334 | 27.55% |
| MSFT240920P00280000 | 2023-09-29 3:54PM EDT | 2024-09-20 | 15.10 | 14.95 | 15.30 | -1.35 | -8.21% | 6 | 1,657 | 25.52% |
| MSFT241220P00280000 | 2023-09-27 12:19PM EDT | 2024-12-20 | 19.42 | 17.05 | 18.55 | 0.00 | - | 5 | 363 | 25.55% |
| MSFT250117P00280000 | 2023-09-28 3:53PM EDT | 2025-01-17 | 19.35 | 18.50 | 18.90 | 0.00 | - | 5 | 3,018 | 25.07% |
| MSFT250620P00280000 | 2023-09-28 10:30AM EDT | 2025-06-20 | 24.15 | 21.60 | 22.80 | 0.00 | - | 1 | 640 | 24.53% |
| MSFT251219P00280000 | 2023-09-25 10:45AM EDT | 2025-12-19 | 26.23 | 25.05 | 27.15 | 0.00 | - | 5 | 448 | 24.26% |
| MSFT260116P00280000 | 2023-09-29 1:33PM EDT | 2026-01-16 | 26.10 | 25.45 | 29.00 | -1.40 | -5.09% | 1 | 2 | 24.96% |
© 2023 Yahoo. Todos os direitos reservados.
