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
90,97 +0,18 (+0,20%) OURO
1.863,00 -3,10 (-0,17%) Bitcoin USD
27.198,37 +175,39 (+0,65%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00360000 | 2023-09-29 3:41PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 14 | 1,029 | 38.28% |
| MSFT231013C00360000 | 2023-09-29 3:37PM EDT | 2023-10-13 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 23 | 406 | 28.13% |
| MSFT231020C00360000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 213 | 11,120 | 25.20% |
| MSFT231027C00360000 | 2023-09-29 3:55PM EDT | 2023-10-27 | 0.48 | 0.45 | 0.50 | 0.00 | - | 206 | 2,803 | 28.64% |
| MSFT231103C00360000 | 2023-09-29 2:35PM EDT | 2023-11-03 | 0.72 | 0.71 | 0.78 | -0.17 | -19.10% | 95 | 160 | 28.00% |
| MSFT231110C00360000 | 2023-09-29 3:54PM EDT | 2023-11-10 | 0.98 | 0.79 | 1.00 | +0.98 | -1.01% | 227 | 2 | 26.99% |
| MSFT231117C00360000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 1.22 | 1.19 | 1.25 | -0.01 | -0.81% | 419 | 6,748 | 26.33% |
| MSFT231215C00360000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 2.48 | 2.34 | 2.56 | +0.12 | +5.08% | 55 | 5,591 | 25.54% |
| MSFT240119C00360000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 4.45 | 4.55 | 4.65 | +0.23 | +5.45% | 22,484 | 8,923 | 25.86% |
| MSFT240216C00360000 | 2023-09-29 11:38AM EDT | 2024-02-16 | 7.35 | 6.90 | 7.10 | +0.50 | +7.30% | 96 | 4,959 | 27.34% |
| MSFT240315C00360000 | 2023-09-29 2:55PM EDT | 2024-03-15 | 8.75 | 6.95 | 8.75 | +0.55 | +6.71% | 150 | 1,263 | 27.34% |
| MSFT240419C00360000 | 2023-09-28 2:35PM EDT | 2024-04-19 | 10.30 | 10.10 | 11.05 | 0.00 | - | 15 | 152 | 27.75% |
| MSFT240621C00360000 | 2023-09-29 2:48PM EDT | 2024-06-21 | 15.40 | 14.55 | 15.55 | +0.40 | +2.67% | 43 | 6,243 | 28.90% |
| MSFT240920C00360000 | 2023-09-29 2:40PM EDT | 2024-09-20 | 21.35 | 20.40 | 21.65 | +0.77 | +3.74% | 58 | 275 | 30.15% |
| MSFT241220C00360000 | 2023-09-29 9:30AM EDT | 2024-12-20 | 27.95 | 25.35 | 28.50 | +1.62 | +6.15% | 5 | 1,775 | 31.96% |
| MSFT250117C00360000 | 2023-09-29 11:27AM EDT | 2025-01-17 | 29.57 | 28.65 | 29.25 | +1.87 | +6.75% | 1 | 2,192 | 31.53% |
| MSFT250620C00360000 | 2023-09-29 2:59PM EDT | 2025-06-20 | 36.93 | 36.55 | 37.55 | +0.95 | +2.64% | 2 | 827 | 32.47% |
| MSFT251219C00360000 | 2023-09-29 2:19PM EDT | 2025-12-19 | 45.63 | 44.40 | 46.40 | +0.66 | +1.47% | 9 | 310 | 33.31% |
| MSFT260116C00360000 | 2023-09-26 10:05AM EDT | 2026-01-16 | 45.95 | 45.95 | 47.65 | 0.00 | - | 1 | 9 | 33.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00360000 | 2023-09-20 3:00PM EDT | 2023-10-06 | 36.45 | 42.15 | 44.80 | 0.00 | - | 84 | 0 | 61.96% |
| MSFT231013P00360000 | 2023-09-27 3:43PM EDT | 2023-10-13 | 47.70 | 42.35 | 45.45 | 0.00 | - | 1 | 1 | 50.10% |
| MSFT231020P00360000 | 2023-09-29 3:16PM EDT | 2023-10-20 | 42.75 | 43.45 | 45.45 | -3.85 | -8.26% | 1,749 | 356 | 40.39% |
| MSFT231027P00360000 | 2023-09-21 12:45PM EDT | 2023-10-27 | 39.35 | 42.30 | 45.40 | 0.00 | - | 1 | 0 | 34.41% |
| MSFT231103P00360000 | 2023-09-21 9:30AM EDT | 2023-11-03 | 39.65 | 42.20 | 45.45 | 0.00 | - | - | 0 | 30.99% |
| MSFT231117P00360000 | 2023-09-29 3:48PM EDT | 2023-11-17 | 43.06 | 42.15 | 45.05 | -3.74 | -7.99% | 427 | 927 | 23.73% |
| MSFT231215P00360000 | 2023-09-28 10:05AM EDT | 2023-12-15 | 48.30 | 43.30 | 45.80 | 0.00 | - | 6 | 462 | 22.14% |
| MSFT240119P00360000 | 2023-09-27 11:06AM EDT | 2024-01-19 | 50.53 | 44.25 | 46.50 | 0.00 | - | 17 | 1,045 | 20.35% |
| MSFT240216P00360000 | 2023-09-27 1:07PM EDT | 2024-02-16 | 50.31 | 45.50 | 47.75 | 0.00 | - | 18 | 183 | 20.92% |
| MSFT240315P00360000 | 2023-09-28 9:57AM EDT | 2024-03-15 | 51.21 | 45.55 | 48.55 | 0.00 | - | 2 | 68 | 20.51% |
| MSFT240419P00360000 | 2023-09-26 1:10PM EDT | 2024-04-19 | 51.07 | 47.75 | 49.75 | 0.00 | - | 1 | 6 | 20.46% |
| MSFT240621P00360000 | 2023-09-28 11:50AM EDT | 2024-06-21 | 51.27 | 48.90 | 52.00 | 0.00 | - | 3 | 283 | 20.59% |
| MSFT240920P00360000 | 2023-09-26 2:14PM EDT | 2024-09-20 | 56.10 | 51.55 | 54.65 | 0.00 | - | 1 | 103 | 20.33% |
| MSFT241220P00360000 | 2023-09-26 10:11AM EDT | 2024-12-20 | 57.25 | 53.10 | 56.15 | 0.00 | - | 1 | 64 | 19.38% |
| MSFT250117P00360000 | 2023-09-26 10:34AM EDT | 2025-01-17 | 58.25 | 55.35 | 56.70 | 0.00 | - | 1 | 480 | 19.24% |
| MSFT250620P00360000 | 2023-09-14 11:18AM EDT | 2025-06-20 | 46.25 | 57.90 | 61.50 | 0.00 | - | 6 | 23 | 19.90% |
| MSFT251219P00360000 | 2023-09-27 11:48AM EDT | 2025-12-19 | 65.34 | 61.35 | 65.35 | 0.00 | - | 9 | 265 | 19.70% |
| MSFT260116P00360000 | 2023-09-11 2:18PM EDT | 2026-01-16 | 52.60 | 61.50 | 65.95 | 0.00 | - | - | 2 | 19.70% |
© 2023 Yahoo. Todos os direitos reservados.
