Mercado fechado
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
90,48 +0,09 (+0,10%) OURO
1.919,10 -0,70 (-0,04%) Bitcoin USD
26.185,34 -90,25 (-0,34%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00340000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 955 | 5,190 | 33.79% |
| MSFT231006C00340000 | 2023-09-26 3:59PM EDT | 2023-10-06 | 0.20 | 0.18 | 0.20 | -0.11 | -35.48% | 1,228 | 4,385 | 26.86% |
| MSFT231013C00340000 | 2023-09-26 3:56PM EDT | 2023-10-13 | 0.49 | 0.46 | 0.50 | -0.24 | -32.88% | 542 | 1,836 | 25.18% |
| MSFT231020C00340000 | 2023-09-26 3:58PM EDT | 2023-10-20 | 0.85 | 0.83 | 0.87 | -0.47 | -35.61% | 3,038 | 15,024 | 24.39% |
| MSFT231027C00340000 | 2023-09-26 3:58PM EDT | 2023-10-27 | 2.29 | 2.25 | 2.36 | -1.01 | -30.61% | 1,165 | 971 | 29.05% |
| MSFT231103C00340000 | 2023-09-26 3:58PM EDT | 2023-11-03 | 3.00 | 2.95 | 3.10 | -0.75 | -20.00% | 114 | 169 | 29.04% |
| MSFT231117C00340000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 4.08 | 4.05 | 4.15 | -1.17 | -22.29% | 1,065 | 6,118 | 27.95% |
| MSFT231215C00340000 | 2023-09-26 3:59PM EDT | 2023-12-15 | 6.35 | 6.25 | 6.40 | -0.95 | -13.01% | 411 | 4,927 | 27.41% |
| MSFT240119C00340000 | 2023-09-26 3:40PM EDT | 2024-01-19 | 8.60 | 9.10 | 9.25 | -2.05 | -19.25% | 432 | 20,603 | 27.58% |
| MSFT240216C00340000 | 2023-09-26 3:58PM EDT | 2024-02-16 | 12.25 | 12.10 | 12.30 | -1.55 | -11.23% | 182 | 1,046 | 29.02% |
| MSFT240315C00340000 | 2023-09-26 3:39PM EDT | 2024-03-15 | 14.27 | 14.10 | 14.35 | -0.81 | -5.37% | 74 | 4,334 | 29.10% |
| MSFT240419C00340000 | 2023-09-25 3:55PM EDT | 2024-04-19 | 16.70 | 16.70 | 16.95 | -1.65 | -8.99% | 2 | 186 | 29.43% |
| MSFT240621C00340000 | 2023-09-26 2:46PM EDT | 2024-06-21 | 21.52 | 21.50 | 21.80 | -1.26 | -5.53% | 112 | 3,534 | 30.42% |
| MSFT240920C00340000 | 2023-09-26 2:10PM EDT | 2024-09-20 | 27.06 | 27.75 | 28.20 | -3.09 | -10.25% | 15 | 161 | 31.54% |
| MSFT241220C00340000 | 2023-09-26 3:55PM EDT | 2024-12-20 | 32.25 | 32.45 | 36.50 | -4.55 | -12.36% | 79 | 302 | 34.19% |
| MSFT250117C00340000 | 2023-09-26 3:06PM EDT | 2025-01-17 | 34.63 | 35.35 | 35.95 | -3.09 | -8.19% | 76 | 2,051 | 32.79% |
| MSFT250620C00340000 | 2023-09-26 3:51PM EDT | 2025-06-20 | 43.38 | 43.00 | 45.95 | -2.51 | -5.47% | 2 | 595 | 34.62% |
| MSFT251219C00340000 | 2023-09-26 1:21PM EDT | 2025-12-19 | 52.04 | 51.05 | 54.45 | -2.86 | -5.21% | 3 | 457 | 35.09% |
| MSFT260116C00340000 | 2023-09-26 1:21PM EDT | 2026-01-16 | 53.20 | 51.95 | 55.15 | -3.03 | -5.39% | 2 | 21 | 34.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00340000 | 2023-09-26 3:48PM EDT | 2023-09-29 | 29.19 | 27.20 | 29.70 | +5.14 | +21.37% | 1,128 | 389 | 55.47% |
| MSFT231006P00340000 | 2023-09-26 2:42PM EDT | 2023-10-06 | 29.20 | 26.35 | 29.85 | +5.53 | +23.36% | 16 | 662 | 46.78% |
| MSFT231013P00340000 | 2023-09-26 1:05PM EDT | 2023-10-13 | 27.60 | 26.55 | 30.00 | +4.20 | +17.95% | 22 | 489 | 37.46% |
| MSFT231020P00340000 | 2023-09-26 3:39PM EDT | 2023-10-20 | 29.72 | 27.35 | 29.85 | +6.22 | +26.47% | 52 | 4,740 | 31.04% |
| MSFT231027P00340000 | 2023-09-26 3:59PM EDT | 2023-10-27 | 28.64 | 28.35 | 30.70 | +3.04 | +11.87% | 36 | 497 | 31.04% |
| MSFT231103P00340000 | 2023-09-26 3:50PM EDT | 2023-11-03 | 29.97 | 28.65 | 30.85 | +5.07 | +20.36% | 3 | 87 | 28.66% |
| MSFT231117P00340000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 29.92 | 29.75 | 30.75 | +2.30 | +8.33% | 79 | 3,619 | 24.28% |
| MSFT231215P00340000 | 2023-09-26 2:55PM EDT | 2023-12-15 | 32.70 | 31.05 | 33.25 | +4.95 | +17.84% | 9 | 1,457 | 25.33% |
| MSFT240119P00340000 | 2023-09-26 3:50PM EDT | 2024-01-19 | 33.75 | 32.40 | 34.20 | +4.79 | +16.54% | 61 | 11,821 | 22.82% |
| MSFT240216P00340000 | 2023-09-26 3:32PM EDT | 2024-02-16 | 36.05 | 33.65 | 35.25 | +4.02 | +12.55% | 69 | 236 | 22.07% |
| MSFT240315P00340000 | 2023-09-25 2:42PM EDT | 2024-03-15 | 32.80 | 34.05 | 37.45 | 0.00 | - | 12 | 651 | 23.11% |
| MSFT240419P00340000 | 2023-09-20 3:07PM EDT | 2024-04-19 | 28.96 | 36.65 | 38.95 | 0.00 | - | 13 | 203 | 22.83% |
| MSFT240621P00340000 | 2023-09-25 12:39PM EDT | 2024-06-21 | 36.75 | 38.20 | 41.50 | 0.00 | - | 4 | 2,313 | 22.55% |
| MSFT240920P00340000 | 2023-09-26 2:00PM EDT | 2024-09-20 | 42.74 | 41.35 | 43.20 | +8.99 | +26.64% | 17 | 486 | 20.95% |
| MSFT241220P00340000 | 2023-09-19 9:32AM EDT | 2024-12-20 | 38.20 | 43.80 | 46.55 | 0.00 | - | 5 | 81 | 21.24% |
| MSFT250117P00340000 | 2023-09-20 12:18PM EDT | 2025-01-17 | 38.35 | 45.85 | 46.50 | 0.00 | - | 4 | 1,060 | 20.58% |
| MSFT250620P00340000 | 2023-09-20 3:14PM EDT | 2025-06-20 | 44.00 | 49.05 | 52.00 | 0.00 | - | 1 | 155 | 21.33% |
| MSFT251219P00340000 | 2023-09-22 10:37AM EDT | 2025-12-19 | 49.55 | 51.00 | 56.00 | 0.00 | - | 3 | 301 | 20.98% |
| MSFT260116P00340000 | 2023-09-26 2:40PM EDT | 2026-01-16 | 54.75 | 52.20 | 56.50 | +4.70 | +9.39% | 5 | 7 | 20.89% |
© 2023 Yahoo. Todos os direitos reservados.
