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
91,06 +0,27 (+0,30%) OURO
1.860,00 -6,10 (-0,33%) Bitcoin USD
27.913,07 +883,45 (+3,27%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00310000 | 2023-09-29 3:58PM EDT | 2023-10-06 | 8.02 | 7.25 | 8.95 | +0.87 | +12.17% | 462 | 888 | 38.43% |
| MSFT231013C00310000 | 2023-09-29 3:55PM EDT | 2023-10-13 | 9.90 | 9.10 | 10.00 | +1.15 | +13.14% | 131 | 413 | 29.77% |
| MSFT231020C00310000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 11.30 | 11.10 | 11.50 | +0.90 | +8.65% | 511 | 7,780 | 29.19% |
| MSFT231027C00310000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 14.18 | 13.00 | 14.50 | +0.88 | +6.62% | 81 | 296 | 34.22% |
| MSFT231103C00310000 | 2023-09-29 3:58PM EDT | 2023-11-03 | 15.41 | 14.05 | 17.15 | +0.81 | +5.55% | 58 | 114 | 37.56% |
| MSFT231110C00310000 | 2023-09-29 1:02PM EDT | 2023-11-10 | 16.50 | 14.15 | 16.65 | +16.50 | +15.79% | 5 | 6 | 32.88% |
| MSFT231117C00310000 | 2023-09-29 3:51PM EDT | 2023-11-17 | 18.15 | 16.00 | 17.15 | +2.07 | +12.87% | 463 | 2,288 | 31.47% |
| MSFT231215C00310000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 20.08 | 19.95 | 20.20 | +1.39 | +7.44% | 174 | 1,250 | 30.37% |
| MSFT240119C00310000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 24.05 | 23.70 | 24.10 | +1.10 | +4.79% | 454 | 6,597 | 30.82% |
| MSFT240216C00310000 | 2023-09-29 11:59AM EDT | 2024-02-16 | 28.35 | 27.15 | 27.35 | +1.80 | +6.78% | 43 | 176 | 31.79% |
| MSFT240315C00310000 | 2023-09-29 2:21PM EDT | 2024-03-15 | 29.80 | 29.10 | 30.50 | +0.85 | +2.94% | 37 | 926 | 32.76% |
| MSFT240419C00310000 | 2023-09-29 11:16AM EDT | 2024-04-19 | 33.50 | 31.80 | 33.35 | +3.66 | +12.27% | 38 | 331 | 32.88% |
| MSFT240517C00310000 | 2023-09-29 11:10AM EDT | 2024-05-17 | 36.38 | 34.70 | 36.30 | +1.83 | +5.30% | 3 | 96 | 33.82% |
| MSFT240621C00310000 | 2023-09-28 2:11PM EDT | 2024-06-21 | 36.24 | 36.85 | 38.35 | 0.00 | - | 4 | 2,546 | 33.45% |
| MSFT240920C00310000 | 2023-09-29 11:04AM EDT | 2024-09-20 | 45.50 | 43.00 | 45.30 | +2.97 | +6.98% | 3 | 38 | 34.57% |
| MSFT241220C00310000 | 2023-09-27 1:26PM EDT | 2024-12-20 | 47.40 | 48.40 | 51.05 | 0.00 | - | 5 | 108 | 35.08% |
| MSFT250117C00310000 | 2023-09-28 1:32PM EDT | 2025-01-17 | 50.70 | 50.95 | 53.05 | 0.00 | - | 3 | 1,161 | 35.47% |
| MSFT250620C00310000 | 2023-09-29 11:24AM EDT | 2025-06-20 | 61.70 | 59.00 | 60.45 | +4.30 | +7.49% | 1 | 205 | 35.44% |
| MSFT251219C00310000 | 2023-09-28 9:33AM EDT | 2025-12-19 | 64.50 | 67.50 | 69.20 | 0.00 | - | 1 | 350 | 36.06% |
| MSFT260116C00310000 | 2023-09-28 1:38PM EDT | 2026-01-16 | 68.00 | 68.15 | 71.35 | 0.00 | - | 2 | 82 | 36.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00310000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 1.79 | 1.69 | 1.88 | -1.08 | -37.63% | 4,027 | 2,033 | 28.30% |
| MSFT231013P00310000 | 2023-09-29 3:57PM EDT | 2023-10-13 | 3.16 | 3.10 | 3.95 | -1.34 | -29.78% | 644 | 3,392 | 28.37% |
| MSFT231020P00310000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 4.45 | 4.35 | 4.55 | -1.06 | -19.24% | 916 | 12,284 | 24.78% |
| MSFT231027P00310000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 6.99 | 6.85 | 7.75 | -1.29 | -15.58% | 114 | 1,507 | 31.15% |
| MSFT231103P00310000 | 2023-09-29 3:54PM EDT | 2023-11-03 | 7.75 | 7.70 | 8.60 | -1.30 | -14.36% | 126 | 191 | 29.97% |
| MSFT231110P00310000 | 2023-09-29 3:52PM EDT | 2023-11-10 | 7.83 | 8.35 | 9.45 | +7.83 | -20.91% | 100 | 12 | 29.32% |
| MSFT231117P00310000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 9.58 | 9.25 | 9.50 | -0.98 | -9.28% | 308 | 8,497 | 27.16% |
| MSFT231215P00310000 | 2023-09-29 3:55PM EDT | 2023-12-15 | 11.65 | 11.35 | 11.65 | -0.88 | -7.02% | 180 | 3,651 | 25.37% |
| MSFT240119P00310000 | 2023-09-29 3:27PM EDT | 2024-01-19 | 13.75 | 13.60 | 13.80 | -1.00 | -6.78% | 138 | 7,537 | 24.13% |
| MSFT240216P00310000 | 2023-09-29 3:08PM EDT | 2024-02-16 | 15.90 | 16.05 | 16.30 | -1.57 | -8.99% | 23 | 604 | 24.84% |
| MSFT240315P00310000 | 2023-09-29 3:57PM EDT | 2024-03-15 | 17.60 | 17.30 | 18.50 | -0.70 | -3.83% | 81 | 1,793 | 25.29% |
| MSFT240419P00310000 | 2023-09-29 2:34PM EDT | 2024-04-19 | 19.25 | 18.85 | 20.00 | -0.95 | -4.70% | 2 | 444 | 24.62% |
| MSFT240517P00310000 | 2023-09-28 10:57AM EDT | 2024-05-17 | 22.75 | 20.50 | 21.85 | +22.75 | - | 2 | 1 | 24.95% |
| MSFT240621P00310000 | 2023-09-28 1:30PM EDT | 2024-06-21 | 22.90 | 21.80 | 23.75 | 0.00 | - | 34 | 3,950 | 25.05% |
| MSFT240920P00310000 | 2023-09-29 2:00PM EDT | 2024-09-20 | 25.70 | 25.30 | 28.00 | -0.42 | -1.61% | 23 | 452 | 25.09% |
| MSFT241220P00310000 | 2023-09-26 3:53PM EDT | 2024-12-20 | 30.50 | 27.85 | 29.40 | 0.00 | - | 15 | 189 | 23.41% |
| MSFT250117P00310000 | 2023-09-29 11:58AM EDT | 2025-01-17 | 28.60 | 29.15 | 29.55 | -3.15 | -9.92% | 7 | 891 | 22.82% |
| MSFT250620P00310000 | 2023-09-26 3:00PM EDT | 2025-06-20 | 35.39 | 32.85 | 33.85 | 0.00 | - | 148 | 484 | 22.49% |
| MSFT251219P00310000 | 2023-09-25 2:38PM EDT | 2025-12-19 | 36.90 | 36.30 | 39.95 | 0.00 | - | 200 | 484 | 23.13% |
| MSFT260116P00310000 | 2023-09-29 12:32PM EDT | 2026-01-16 | 36.95 | 36.15 | 38.95 | -1.63 | -4.22% | 67 | 10 | 22.21% |
© 2023 Yahoo. Todos os direitos reservados.
