Mercado abrirá em 7 h 43 min
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
70,35 +1,01 (+1,46%) OURO
2.047,70 +1,30 (+0,06%) Bitcoin USD
43.466,66 -527,61 (-1,20%)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00335000 | 2023-12-07 10:18AM EST | 2023-12-08 | 36.11 | 34.75 | 37.15 | -0.19 | -0.52% | 12 | 32 | 50.00% |
| MSFT231215C00335000 | 2023-12-07 3:34PM EST | 2023-12-15 | 36.58 | 34.50 | 37.95 | +1.83 | +5.27% | 29 | 12,141 | 60.43% |
| MSFT231222C00335000 | 2023-12-05 1:50PM EST | 2023-12-22 | 36.66 | 35.00 | 38.20 | -1.31 | -3.45% | 1 | 126 | 45.76% |
| MSFT231229C00335000 | 2023-12-05 10:34AM EST | 2023-12-29 | 38.00 | 35.80 | 39.20 | 0.00 | - | 5 | 21 | 42.73% |
| MSFT240105C00335000 | 2023-11-29 3:00PM EST | 2024-01-05 | 37.80 | 37.45 | 39.60 | -9.65 | -20.34% | 1 | 10 | 38.81% |
| MSFT240119C00335000 | 2023-12-07 2:03PM EST | 2024-01-19 | 39.18 | 38.50 | 40.80 | +1.51 | +4.01% | 6 | 9,153 | 35.54% |
| MSFT240216C00335000 | 2023-12-07 11:57AM EST | 2024-02-16 | 43.00 | 42.90 | 43.70 | +0.78 | +1.85% | 3 | 1,907 | 33.88% |
| MSFT240315C00335000 | 2023-12-06 12:49PM EST | 2024-03-15 | 45.00 | 44.10 | 46.35 | 0.00 | - | 1 | 1,925 | 33.13% |
| MSFT240419C00335000 | 2023-12-06 10:06AM EST | 2024-04-19 | 49.20 | 47.85 | 49.70 | 0.00 | - | 16 | 339 | 33.06% |
| MSFT240517C00335000 | 2023-12-05 12:40PM EST | 2024-05-17 | 53.43 | 51.75 | 53.20 | 0.00 | - | 1 | 90 | 34.28% |
| MSFT240621C00335000 | 2023-12-05 10:27AM EST | 2024-06-21 | 54.96 | 54.85 | 55.55 | 0.00 | - | 6 | 3,785 | 33.59% |
| MSFT240719C00335000 | 2023-12-05 11:53AM EST | 2024-07-19 | 56.93 | 56.70 | 57.65 | 0.00 | - | 2 | 31 | 33.51% |
| MSFT240920C00335000 | 2023-12-05 1:51PM EST | 2024-09-20 | 63.39 | 61.20 | 62.90 | 0.00 | - | 1 | 170 | 34.15% |
| MSFT241220C00335000 | 2023-12-06 9:39AM EST | 2024-12-20 | 71.05 | 68.65 | 69.35 | 0.00 | - | 1 | 443 | 34.55% |
| MSFT250117C00335000 | 2023-12-07 11:48AM EST | 2025-01-17 | 70.10 | 69.10 | 71.35 | -0.20 | -0.28% | 1 | 876 | 34.77% |
| MSFT250620C00335000 | 2023-12-06 9:59AM EST | 2025-06-20 | 80.15 | 78.75 | 81.00 | 0.00 | - | 1 | 381 | 35.44% |
| MSFT251219C00335000 | 2023-12-07 2:29PM EST | 2025-12-19 | 89.00 | 86.00 | 89.30 | +0.36 | +0.41% | 6 | 531 | 35.15% |
| MSFT260116C00335000 | 2023-12-04 11:53AM EST | 2026-01-16 | 87.34 | 88.95 | 91.00 | 0.00 | - | 1 | 198 | 35.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00335000 | 2023-12-07 3:50PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 1,698 | 65.63% |
| MSFT231215P00335000 | 2023-12-07 3:16PM EST | 2023-12-15 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 1,703 | 7,100 | 33.59% |
| MSFT231222P00335000 | 2023-12-07 3:55PM EST | 2023-12-22 | 0.29 | 0.28 | 0.29 | -0.08 | -21.62% | 130 | 1,268 | 28.03% |
| MSFT231229P00335000 | 2023-12-07 3:58PM EST | 2023-12-29 | 0.43 | 0.43 | 0.46 | -0.16 | -27.12% | 112 | 1,292 | 25.29% |
| MSFT240105P00335000 | 2023-12-07 12:09PM EST | 2024-01-05 | 0.71 | 0.65 | 0.69 | -0.06 | -7.79% | 48 | 224 | 24.02% |
| MSFT240112P00335000 | 2023-12-07 2:43PM EST | 2024-01-12 | 1.01 | 0.93 | 1.04 | -0.14 | -12.17% | 21 | 105 | 23.77% |
| MSFT240119P00335000 | 2023-12-07 3:21PM EST | 2024-01-19 | 1.34 | 1.33 | 1.37 | -0.28 | -17.28% | 503 | 7,377 | 23.38% |
| MSFT240216P00335000 | 2023-12-07 3:55PM EST | 2024-02-16 | 4.10 | 4.15 | 4.25 | -0.45 | -9.89% | 1,047 | 3,709 | 26.27% |
| MSFT240315P00335000 | 2023-12-07 3:56PM EST | 2024-03-15 | 5.62 | 5.55 | 5.70 | -0.60 | -9.65% | 19 | 4,523 | 25.04% |
| MSFT240419P00335000 | 2023-12-07 3:56PM EST | 2024-04-19 | 7.29 | 7.25 | 7.40 | -0.28 | -3.70% | 9 | 348 | 24.15% |
| MSFT240517P00335000 | 2023-12-06 10:28AM EST | 2024-05-17 | 10.05 | 9.45 | 9.65 | 0.00 | - | 6 | 381 | 24.95% |
| MSFT240621P00335000 | 2023-12-07 2:06PM EST | 2024-06-21 | 11.05 | 10.85 | 11.05 | -0.45 | -3.91% | 11 | 6,330 | 24.25% |
| MSFT240719P00335000 | 2023-12-07 12:53PM EST | 2024-07-19 | 12.10 | 11.85 | 12.10 | +0.39 | +3.33% | 5 | 11 | 23.81% |
| MSFT240920P00335000 | 2023-12-07 10:56AM EST | 2024-09-20 | 15.80 | 14.85 | 15.10 | +0.18 | +1.15% | 3 | 447 | 23.80% |
| MSFT241220P00335000 | 2023-12-05 3:22PM EST | 2024-12-20 | 18.51 | 17.80 | 19.80 | 0.00 | - | 2 | 200 | 24.39% |
| MSFT250117P00335000 | 2023-12-05 11:04AM EST | 2025-01-17 | 19.39 | 19.30 | 19.55 | 0.00 | - | 5 | 799 | 23.35% |
| MSFT250620P00335000 | 2023-12-04 9:31AM EST | 2025-06-20 | 25.00 | 23.65 | 24.70 | 0.00 | - | 1 | 201 | 23.10% |
| MSFT251219P00335000 | 2023-12-07 1:17PM EST | 2025-12-19 | 29.50 | 27.65 | 30.20 | +3.15 | +11.95% | 1 | 102 | 23.01% |
| MSFT260116P00335000 | 2023-12-01 12:17PM EST | 2026-01-16 | 28.64 | 27.95 | 30.45 | 0.00 | - | 22 | 32 | 22.72% |
© 2023 Yahoo. Todos os direitos reservados.