Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,27 +1,93 (+2,78%) OURO
2.020,40 -26,00 (-1,27%) Bitcoin USD
44.584,06 +1.185,50 (+2,73%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:295.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00295000 | 2023-12-08 12:46PM EST | 2023-12-08 | 77.84 | 78.10 | 80.40 | +0.09 | +0.12% | 1 | 2 | 160.94% |
| MSFT231215C00295000 | 2023-12-08 12:46PM EST | 2023-12-15 | 78.17 | 78.40 | 80.40 | +3.44 | +4.60% | 1 | 1,767 | 72.66% |
| MSFT231222C00295000 | 2023-12-05 12:42PM EST | 2023-12-22 | 77.90 | 78.35 | 80.95 | 0.00 | - | 1 | 6 | 60.84% |
| MSFT240105C00295000 | 2023-11-30 9:55AM EST | 2024-01-05 | 85.25 | 79.55 | 81.65 | 0.00 | - | - | 1 | 54.79% |
| MSFT240119C00295000 | 2023-12-08 10:06AM EST | 2024-01-19 | 78.35 | 80.55 | 82.10 | -0.04 | -0.05% | 3 | 4,253 | 53.86% |
| MSFT240216C00295000 | 2023-12-05 12:25PM EST | 2024-02-16 | 81.04 | 81.70 | 84.35 | 0.00 | - | 2 | 95 | 49.67% |
| MSFT240315C00295000 | 2023-12-07 11:46AM EST | 2024-03-15 | 80.50 | 83.65 | 85.60 | 0.00 | - | 1 | 563 | 45.22% |
| MSFT240419C00295000 | 2023-12-06 10:11AM EST | 2024-04-19 | 83.90 | 85.35 | 87.95 | 0.00 | - | 3 | 129 | 43.51% |
| MSFT240517C00295000 | 2023-12-01 10:05AM EST | 2024-05-17 | 89.70 | 87.70 | 89.95 | 0.00 | - | 1 | 36 | 42.90% |
| MSFT240621C00295000 | 2023-12-08 2:01PM EST | 2024-06-21 | 89.50 | 89.85 | 91.60 | -6.25 | -6.53% | 1 | 1,129 | 41.27% |
| MSFT240719C00295000 | 2023-11-29 10:56AM EST | 2024-07-19 | 98.54 | 91.10 | 93.80 | 0.00 | - | - | 9 | 41.47% |
| MSFT240920C00295000 | 2023-12-07 3:08PM EST | 2024-09-20 | 92.60 | 94.65 | 97.45 | 0.00 | - | 2 | 178 | 40.65% |
| MSFT241220C00295000 | 2023-12-05 10:10AM EST | 2024-12-20 | 98.48 | 99.60 | 101.90 | 0.00 | - | 1 | 143 | 39.51% |
| MSFT250117C00295000 | 2023-12-05 11:34AM EST | 2025-01-17 | 100.27 | 101.70 | 103.90 | 0.00 | - | 1 | 521 | 39.85% |
| MSFT250620C00295000 | 2023-11-21 2:31PM EST | 2025-06-20 | 109.55 | 108.20 | 111.00 | 0.00 | - | 1 | 65 | 39.03% |
| MSFT251219C00295000 | 2023-12-08 1:27PM EST | 2025-12-19 | 116.33 | 115.85 | 119.30 | +9.23 | +8.62% | 1 | 129 | 38.95% |
| MSFT260116C00295000 | 2023-11-29 10:16AM EST | 2026-01-16 | 122.10 | 116.65 | 120.00 | 0.00 | - | 1 | 19 | 38.65% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00295000 | 2023-12-04 2:14PM EST | 2023-12-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 869 | 156.25% |
| MSFT231215P00295000 | 2023-12-08 3:51PM EST | 2023-12-15 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 242 | 16,935 | 61.13% |
| MSFT231222P00295000 | 2023-12-07 10:20AM EST | 2023-12-22 | 0.07 | 0.00 | 0.24 | 0.00 | - | 3 | 647 | 50.68% |
| MSFT231229P00295000 | 2023-12-07 3:47PM EST | 2023-12-29 | 0.09 | 0.03 | 0.07 | 0.00 | - | 2 | 206 | 39.26% |
| MSFT240105P00295000 | 2023-12-07 1:39PM EST | 2024-01-05 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 35.65% |
| MSFT240112P00295000 | 2023-12-07 2:00PM EST | 2024-01-12 | 0.20 | 0.12 | 0.16 | 0.00 | - | 6 | 12 | 33.99% |
| MSFT240119P00295000 | 2023-12-08 2:22PM EST | 2024-01-19 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 20 | 9,954 | 32.32% |
| MSFT240216P00295000 | 2023-12-08 3:56PM EST | 2024-02-16 | 0.82 | 0.79 | 0.84 | -0.21 | -20.39% | 5 | 16,550 | 31.67% |
| MSFT240315P00295000 | 2023-12-08 3:28PM EST | 2024-03-15 | 1.36 | 1.29 | 1.37 | -0.35 | -20.47% | 22 | 1,965 | 29.66% |
| MSFT240419P00295000 | 2023-12-07 11:27AM EST | 2024-04-19 | 2.10 | 2.05 | 2.13 | -0.53 | -20.15% | 1 | 648 | 28.26% |
| MSFT240517P00295000 | 2023-12-07 3:56PM EST | 2024-05-17 | 3.65 | 3.10 | 3.25 | 0.00 | - | 44 | 269 | 28.72% |
| MSFT240621P00295000 | 2023-12-07 10:38AM EST | 2024-06-21 | 4.68 | 3.90 | 4.10 | 0.00 | - | 1 | 2,199 | 27.85% |
| MSFT240719P00295000 | 2023-12-07 10:27AM EST | 2024-07-19 | 5.25 | 4.50 | 4.65 | 0.00 | - | 91 | 1,325 | 27.08% |
| MSFT240920P00295000 | 2023-12-07 3:20PM EST | 2024-09-20 | 7.10 | 6.40 | 6.60 | 0.00 | - | 207 | 863 | 26.85% |
| MSFT241220P00295000 | 2023-12-08 3:53PM EST | 2024-12-20 | 9.05 | 7.80 | 9.15 | -1.15 | -11.27% | 2 | 356 | 26.37% |
| MSFT250117P00295000 | 2023-12-08 2:21PM EST | 2025-01-17 | 9.80 | 9.45 | 9.75 | -0.60 | -5.77% | 46 | 797 | 26.08% |
| MSFT250620P00295000 | 2023-12-04 2:45PM EST | 2025-06-20 | 14.58 | 11.65 | 13.60 | 0.00 | - | 1 | 357 | 25.49% |
| MSFT251219P00295000 | 2023-11-22 11:42AM EST | 2025-12-19 | 15.80 | 16.50 | 17.20 | 0.00 | - | 1 | 632 | 24.65% |
| MSFT260116P00295000 | 2023-12-06 9:57AM EST | 2026-01-16 | 18.18 | 16.85 | 18.55 | 0.00 | - | 2 | 21 | 25.08% |
© 2023 Yahoo. Todos os direitos reservados.