Mercado fechado
BOVESPA
115.924,61 -84,03 (-0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.367,46 -310,02 (-0,60%) PETROLEO CRU
89,64 -0,04 (-0,04%) OURO
1.932,70 -3,90 (-0,20%) Bitcoin USD
26.295,70 +125,09 (+0,48%)
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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00325000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 1.02 | 1.02 | 1.04 | -0.41 | -28.67% | 9,915 | 5,477 | 26.88% |
| MSFT231006C00325000 | 2023-09-25 3:59PM EDT | 2023-10-06 | 2.59 | 2.63 | 2.69 | -0.41 | -13.67% | 1,235 | 1,616 | 25.42% |
| MSFT231013C00325000 | 2023-09-25 3:50PM EDT | 2023-10-13 | 3.85 | 3.90 | 4.00 | -0.39 | -9.20% | 285 | 611 | 25.01% |
| MSFT231020C00325000 | 2023-09-25 3:59PM EDT | 2023-10-20 | 5.15 | 5.15 | 5.25 | -0.34 | -6.19% | 710 | 16,681 | 25.23% |
| MSFT231027C00325000 | 2023-09-25 3:56PM EDT | 2023-10-27 | 8.10 | 8.05 | 8.50 | -0.06 | -0.74% | 359 | 394 | 31.26% |
| MSFT231103C00325000 | 2023-09-25 3:59PM EDT | 2023-11-03 | 9.25 | 9.10 | 9.60 | -0.80 | -7.96% | 92 | 82 | 31.02% |
| MSFT231117C00325000 | 2023-09-25 3:59PM EDT | 2023-11-17 | 10.78 | 10.70 | 10.85 | -0.22 | -2.00% | 757 | 3,816 | 29.23% |
| MSFT231215C00325000 | 2023-09-25 3:59PM EDT | 2023-12-15 | 13.60 | 13.55 | 13.70 | -0.05 | -0.37% | 297 | 2,322 | 28.46% |
| MSFT240119C00325000 | 2023-09-25 3:59PM EDT | 2024-01-19 | 17.02 | 17.10 | 17.25 | -0.73 | -4.11% | 527 | 4,817 | 28.77% |
| MSFT240216C00325000 | 2023-09-25 11:27AM EDT | 2024-02-16 | 20.27 | 20.45 | 22.60 | -0.88 | -4.16% | 13 | 1,413 | 32.55% |
| MSFT240315C00325000 | 2023-09-25 1:23PM EDT | 2024-03-15 | 21.90 | 22.60 | 22.95 | -0.95 | -4.16% | 23 | 2,506 | 30.18% |
| MSFT240419C00325000 | 2023-09-25 10:52AM EDT | 2024-04-19 | 24.70 | 25.45 | 26.60 | -1.26 | -4.85% | 62 | 205 | 31.34% |
| MSFT240621C00325000 | 2023-09-25 9:57AM EDT | 2024-06-21 | 30.58 | 30.60 | 31.10 | -0.42 | -1.35% | 1 | 1,431 | 31.57% |
| MSFT240920C00325000 | 2023-09-25 10:32AM EDT | 2024-09-20 | 37.00 | 36.95 | 39.40 | -2.45 | -6.21% | 2 | 250 | 33.91% |
| MSFT241220C00325000 | 2023-09-25 9:37AM EDT | 2024-12-20 | 43.45 | 42.50 | 44.20 | -1.92 | -4.23% | 1 | 247 | 33.73% |
| MSFT250117C00325000 | 2023-09-25 2:46PM EDT | 2025-01-17 | 44.58 | 45.05 | 46.60 | -1.28 | -2.79% | 11 | 913 | 34.39% |
| MSFT250620C00325000 | 2023-09-25 2:26PM EDT | 2025-06-20 | 52.58 | 53.05 | 55.50 | -1.42 | -2.63% | 8 | 451 | 35.32% |
| MSFT251219C00325000 | 2023-09-25 10:58AM EDT | 2025-12-19 | 61.20 | 60.75 | 64.45 | -1.60 | -2.55% | 3 | 507 | 35.96% |
| MSFT260116C00325000 | 2023-09-22 10:45AM EDT | 2026-01-16 | 65.77 | 62.65 | 64.85 | 0.00 | - | 2 | 60 | 35.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00325000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 8.35 | 7.50 | 8.35 | -0.80 | -8.74% | 634 | 3,468 | 25.29% |
| MSFT231006P00325000 | 2023-09-25 3:59PM EDT | 2023-10-06 | 9.60 | 8.70 | 9.65 | -1.14 | -10.61% | 47 | 1,252 | 22.80% |
| MSFT231013P00325000 | 2023-09-25 3:56PM EDT | 2023-10-13 | 10.91 | 10.45 | 10.65 | -0.54 | -4.72% | 89 | 744 | 21.86% |
| MSFT231020P00325000 | 2023-09-25 3:56PM EDT | 2023-10-20 | 11.76 | 9.95 | 11.55 | -0.44 | -3.61% | 434 | 16,232 | 21.52% |
| MSFT231027P00325000 | 2023-09-25 3:40PM EDT | 2023-10-27 | 14.36 | 12.30 | 14.20 | +0.89 | +6.61% | 13 | 806 | 26.45% |
| MSFT231103P00325000 | 2023-09-25 3:57PM EDT | 2023-11-03 | 15.03 | 14.65 | 15.00 | -0.34 | -2.21% | 6 | 19 | 25.95% |
| MSFT231117P00325000 | 2023-09-25 3:13PM EDT | 2023-11-17 | 17.60 | 14.65 | 16.30 | +0.92 | +5.52% | 120 | 6,258 | 25.01% |
| MSFT231215P00325000 | 2023-09-25 3:57PM EDT | 2023-12-15 | 18.23 | 16.40 | 18.15 | -0.82 | -4.30% | 49 | 1,962 | 23.39% |
| MSFT240119P00325000 | 2023-09-25 3:30PM EDT | 2024-01-19 | 20.75 | 18.45 | 20.25 | +0.49 | +2.42% | 21 | 7,303 | 22.51% |
| MSFT240216P00325000 | 2023-09-25 3:33PM EDT | 2024-02-16 | 22.85 | 22.30 | 22.55 | -0.10 | -0.44% | 13 | 820 | 23.11% |
| MSFT240315P00325000 | 2023-09-25 2:32PM EDT | 2024-03-15 | 24.40 | 23.55 | 23.85 | +1.45 | +6.32% | 11 | 1,714 | 22.65% |
| MSFT240419P00325000 | 2023-09-22 10:44AM EDT | 2024-04-19 | 24.22 | 25.00 | 25.35 | 0.00 | - | 2 | 113 | 22.22% |
| MSFT240621P00325000 | 2023-09-21 9:33AM EDT | 2024-06-21 | 26.95 | 27.85 | 28.30 | 0.00 | - | 1 | 1,608 | 22.17% |
| MSFT240920P00325000 | 2023-09-21 2:41PM EDT | 2024-09-20 | 30.12 | 31.25 | 31.70 | 0.00 | - | 1 | 508 | 21.88% |
| MSFT241220P00325000 | 2023-09-13 1:02PM EDT | 2024-12-20 | 27.20 | 33.80 | 35.40 | 0.00 | - | 1 | 174 | 22.18% |
| MSFT250117P00325000 | 2023-09-22 11:21AM EDT | 2025-01-17 | 34.33 | 35.10 | 35.65 | 0.00 | - | 5 | 1,231 | 21.70% |
| MSFT250620P00325000 | 2023-09-25 12:05PM EDT | 2025-06-20 | 39.92 | 38.65 | 40.45 | +1.07 | +2.75% | 12 | 282 | 21.76% |
| MSFT251219P00325000 | 2023-09-25 3:50PM EDT | 2025-12-19 | 43.50 | 41.85 | 44.40 | 0.00 | - | 43 | 318 | 21.28% |
| MSFT260116P00325000 | 2023-09-25 12:51PM EDT | 2026-01-16 | 44.50 | 42.35 | 44.50 | +4.30 | +10.70% | 1 | 4 | 20.98% |
© 2023 Yahoo. Todos os direitos reservados.
