Mercado abrirá em 8 h 33 min
BOVESPA
114.327,05 +134,05 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.427,27 +319,47 (+0,63%) PETROLEO CRU
94,66 +0,98 (+1,05%) OURO
1.890,80 -0,10 (-0,01%) Bitcoin USD
26.364,25 +117,30 (+0,45%)
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:305.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00305000 | 2023-09-27 3:49PM EDT | 2023-09-29 | 7.70 | 8.45 | 9.40 | -0.90 | -10.47% | 514 | 802 | 48.95% |
| MSFT231006C00305000 | 2023-09-27 3:56PM EDT | 2023-10-06 | 10.60 | 10.50 | 11.40 | +0.10 | +0.95% | 326 | 154 | 35.18% |
| MSFT231013C00305000 | 2023-09-27 2:26PM EDT | 2023-10-13 | 10.90 | 12.05 | 14.45 | -0.16 | -1.45% | 72 | 41 | 39.08% |
| MSFT231020C00305000 | 2023-09-27 3:54PM EDT | 2023-10-20 | 13.60 | 13.45 | 13.65 | +0.23 | +1.72% | 770 | 1,096 | 29.87% |
| MSFT231027C00305000 | 2023-09-27 2:46PM EDT | 2023-10-27 | 16.42 | 16.10 | 17.05 | +0.69 | +4.39% | 16 | 45 | 36.18% |
| MSFT231103C00305000 | 2023-09-27 1:41PM EDT | 2023-11-03 | 15.98 | 17.30 | 18.70 | +15.98 | - | 3 | 6 | 36.91% |
| MSFT231117C00305000 | 2023-09-27 3:59PM EDT | 2023-11-17 | 18.92 | 19.05 | 19.20 | +0.42 | +2.27% | 159 | 1,221 | 32.54% |
| MSFT231215C00305000 | 2023-09-27 3:53PM EDT | 2023-12-15 | 21.90 | 21.95 | 22.15 | +0.45 | +2.10% | 515 | 408 | 31.40% |
| MSFT240119C00305000 | 2023-09-27 3:53PM EDT | 2024-01-19 | 25.44 | 25.55 | 25.75 | +0.40 | +1.60% | 78 | 7,219 | 31.45% |
| MSFT240216C00305000 | 2023-09-26 1:50PM EDT | 2024-02-16 | 27.95 | 28.95 | 29.10 | 0.00 | - | 12 | 272 | 32.59% |
| MSFT240315C00305000 | 2023-09-27 1:41PM EDT | 2024-03-15 | 29.84 | 30.10 | 32.00 | -0.08 | -0.27% | 90 | 623 | 33.28% |
| MSFT240419C00305000 | 2023-09-25 3:16PM EDT | 2024-04-19 | 36.27 | 33.35 | 34.65 | 0.00 | - | 6 | 28 | 33.21% |
| MSFT240621C00305000 | 2023-09-27 3:22PM EDT | 2024-06-21 | 39.25 | 38.15 | 40.00 | +0.20 | +0.51% | 28 | 1,128 | 34.18% |
| MSFT240920C00305000 | 2023-09-27 3:59PM EDT | 2024-09-20 | 45.38 | 44.95 | 46.75 | -0.27 | -0.59% | 1 | 137 | 35.14% |
| MSFT241220C00305000 | 2023-09-19 11:03AM EDT | 2024-12-20 | 60.04 | 50.45 | 52.00 | 0.00 | - | 25 | 123 | 35.30% |
| MSFT250117C00305000 | 2023-09-26 10:11AM EDT | 2025-01-17 | 53.00 | 52.60 | 53.55 | 0.00 | - | 2 | 837 | 35.37% |
| MSFT250620C00305000 | 2023-09-26 10:35AM EDT | 2025-06-20 | 60.53 | 59.75 | 61.75 | 0.00 | - | 1 | 554 | 35.95% |
| MSFT251219C00305000 | 2023-09-27 2:09PM EDT | 2025-12-19 | 67.20 | 67.45 | 70.35 | -4.70 | -6.54% | 2 | 243 | 36.51% |
| MSFT260116C00305000 | 2023-09-26 2:37PM EDT | 2026-01-16 | 69.60 | 68.25 | 71.35 | 0.00 | - | 17 | 51 | 36.45% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00305000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 0.64 | 0.44 | 0.63 | -0.60 | -48.39% | 3,925 | 4,352 | 33.74% |
| MSFT231006P00305000 | 2023-09-27 3:56PM EDT | 2023-10-06 | 2.27 | 2.20 | 2.27 | -0.68 | -23.05% | 1,107 | 2,595 | 27.27% |
| MSFT231013P00305000 | 2023-09-27 3:55PM EDT | 2023-10-13 | 3.50 | 1.50 | 3.60 | -0.84 | -19.35% | 529 | 1,381 | 26.35% |
| MSFT231020P00305000 | 2023-09-27 3:59PM EDT | 2023-10-20 | 4.70 | 4.50 | 4.65 | -0.60 | -11.32% | 693 | 5,953 | 25.69% |
| MSFT231027P00305000 | 2023-09-27 3:43PM EDT | 2023-10-27 | 7.20 | 6.85 | 7.00 | -0.28 | -3.74% | 62 | 1,249 | 29.55% |
| MSFT231103P00305000 | 2023-09-27 2:47PM EDT | 2023-11-03 | 7.80 | 7.75 | 7.95 | -0.93 | -10.65% | 43 | 102 | 29.13% |
| MSFT231117P00305000 | 2023-09-27 3:49PM EDT | 2023-11-17 | 9.70 | 9.25 | 9.40 | -0.24 | -2.41% | 364 | 2,991 | 28.07% |
| MSFT231215P00305000 | 2023-09-27 3:52PM EDT | 2023-12-15 | 11.45 | 11.30 | 11.40 | -0.54 | -4.50% | 209 | 1,769 | 26.14% |
| MSFT240119P00305000 | 2023-09-27 3:48PM EDT | 2024-01-19 | 13.75 | 13.35 | 13.45 | -0.95 | -6.46% | 105 | 9,102 | 24.80% |
| MSFT240216P00305000 | 2023-09-27 1:49PM EDT | 2024-02-16 | 17.05 | 15.65 | 15.80 | +0.35 | +2.10% | 12 | 428 | 25.34% |
| MSFT240315P00305000 | 2023-09-27 2:34PM EDT | 2024-03-15 | 17.45 | 17.00 | 17.20 | +0.25 | +1.45% | 41 | 3,075 | 24.85% |
| MSFT240419P00305000 | 2023-09-27 1:11PM EDT | 2024-04-19 | 18.95 | 18.40 | 18.65 | -0.52 | -2.67% | 1 | 311 | 24.22% |
| MSFT240621P00305000 | 2023-09-27 10:32AM EDT | 2024-06-21 | 21.95 | 21.30 | 21.65 | -0.49 | -2.18% | 58 | 1,248 | 24.07% |
| MSFT240920P00305000 | 2023-09-26 3:55PM EDT | 2024-09-20 | 25.33 | 24.60 | 25.10 | 0.00 | - | 20 | 93 | 23.65% |
| MSFT241220P00305000 | 2023-09-26 11:35AM EDT | 2024-12-20 | 28.30 | 26.75 | 29.20 | 0.00 | - | 2 | 287 | 24.17% |
| MSFT250117P00305000 | 2023-09-21 1:33PM EDT | 2025-01-17 | 25.10 | 28.45 | 29.00 | 0.00 | - | 6 | 1,306 | 23.31% |
| MSFT250620P00305000 | 2023-09-22 2:18PM EDT | 2025-06-20 | 31.47 | 30.50 | 33.65 | 0.00 | - | 1 | 112 | 23.18% |
| MSFT251219P00305000 | 2023-09-26 12:31PM EDT | 2025-12-19 | 36.45 | 35.25 | 38.45 | 0.00 | - | 201 | 260 | 23.08% |
| MSFT260116P00305000 | 2023-09-27 12:29PM EDT | 2026-01-16 | 37.58 | 34.60 | 39.40 | +0.61 | +1.65% | 1 | 13 | 23.21% |
© 2023 Yahoo. Todos os direitos reservados.
