Mercado fechado
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
69,64 +0,26 (+0,37%) OURO
2.045,30 -2,60 (-0,13%) Bitcoin USD
43.303,65 -623,35 (-1,42%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00390000 | 2023-12-07 3:49PM EST | 2023-12-08 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,032 | 6,643 | 27.93% |
| MSFT231215C00390000 | 2023-12-07 3:59PM EST | 2023-12-15 | 0.41 | 0.33 | 0.42 | +0.03 | +7.89% | 1,812 | 10,210 | 21.85% |
| MSFT231222C00390000 | 2023-12-07 3:57PM EST | 2023-12-22 | 0.92 | 0.87 | 0.95 | +0.12 | +15.00% | 290 | 3,458 | 20.31% |
| MSFT231229C00390000 | 2023-12-07 3:51PM EST | 2023-12-29 | 1.47 | 1.44 | 1.49 | +0.22 | +17.60% | 515 | 1,980 | 19.53% |
| MSFT240105C00390000 | 2023-12-07 3:56PM EST | 2024-01-05 | 2.13 | 2.09 | 2.17 | +0.04 | +1.91% | 198 | 383 | 19.56% |
| MSFT240112C00390000 | 2023-12-07 2:36PM EST | 2024-01-12 | 2.97 | 2.82 | 3.05 | +0.25 | +9.19% | 148 | 489 | 20.19% |
| MSFT240119C00390000 | 2023-12-07 3:57PM EST | 2024-01-19 | 3.70 | 3.60 | 3.70 | +0.40 | +12.12% | 767 | 16,329 | 20.15% |
| MSFT240216C00390000 | 2023-12-07 3:34PM EST | 2024-02-16 | 9.17 | 9.10 | 9.25 | +0.72 | +8.52% | 95 | 5,020 | 25.40% |
| MSFT240315C00390000 | 2023-12-07 2:38PM EST | 2024-03-15 | 11.80 | 11.75 | 11.95 | +0.70 | +6.31% | 1,612 | 2,344 | 25.26% |
| MSFT240419C00390000 | 2023-12-07 3:57PM EST | 2024-04-19 | 15.40 | 15.25 | 15.40 | -0.94 | -5.75% | 23 | 1,132 | 25.72% |
| MSFT240517C00390000 | 2023-12-07 9:30AM EST | 2024-05-17 | 18.10 | 19.00 | 19.20 | -0.80 | -4.23% | 5 | 557 | 27.34% |
| MSFT240621C00390000 | 2023-12-07 3:19PM EST | 2024-06-21 | 21.90 | 21.85 | 22.05 | +0.55 | +2.58% | 60 | 2,719 | 27.45% |
| MSFT240719C00390000 | 2023-12-06 11:47AM EST | 2024-07-19 | 23.75 | 23.45 | 24.45 | 0.00 | - | 1 | 127 | 27.77% |
| MSFT240920C00390000 | 2023-12-07 1:45PM EST | 2024-09-20 | 29.65 | 29.75 | 30.10 | +0.40 | +1.37% | 7 | 616 | 28.87% |
| MSFT241220C00390000 | 2023-12-06 3:20PM EST | 2024-12-20 | 36.55 | 37.00 | 38.55 | 0.00 | - | 108 | 439 | 30.77% |
| MSFT250117C00390000 | 2023-12-06 10:27AM EST | 2025-01-17 | 38.11 | 38.80 | 39.40 | -0.39 | -1.01% | 1 | 1,195 | 30.24% |
| MSFT250620C00390000 | 2023-12-05 9:34AM EST | 2025-06-20 | 46.11 | 46.60 | 50.45 | -1.16 | -2.45% | 3 | 558 | 31.78% |
| MSFT251219C00390000 | 2023-12-01 3:57PM EST | 2025-12-19 | 60.50 | 57.40 | 60.30 | 0.00 | - | 1 | 371 | 32.31% |
| MSFT260116C00390000 | 2023-12-07 12:19PM EST | 2026-01-16 | 60.30 | 59.65 | 61.85 | +0.18 | +0.30% | 2 | 112 | 32.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00390000 | 2023-12-07 3:56PM EST | 2023-12-08 | 18.90 | 18.10 | 19.80 | -0.52 | -2.68% | 2 | 34 | 53.71% |
| MSFT231215P00390000 | 2023-12-07 2:30PM EST | 2023-12-15 | 19.30 | 18.55 | 21.00 | -1.42 | -6.85% | 40 | 166 | 34.33% |
| MSFT231222P00390000 | 2023-12-07 3:54PM EST | 2023-12-22 | 19.53 | 17.70 | 20.70 | -1.81 | -8.48% | 1 | 1,510 | 24.26% |
| MSFT231229P00390000 | 2023-12-06 10:31AM EST | 2023-12-29 | 20.80 | 19.35 | 20.15 | +0.39 | +1.91% | 2 | 64 | 17.71% |
| MSFT240105P00390000 | 2023-12-07 11:10AM EST | 2024-01-05 | 22.60 | 19.55 | 20.75 | +1.60 | +7.62% | 10 | 146 | 17.90% |
| MSFT240112P00390000 | 2023-12-07 10:12AM EST | 2024-01-12 | 22.78 | 19.85 | 22.20 | -1.09 | -4.57% | 1 | 4 | 20.48% |
| MSFT240119P00390000 | 2023-12-07 10:54AM EST | 2024-01-19 | 23.30 | 20.65 | 21.75 | +1.03 | +4.63% | 3 | 1,124 | 17.62% |
| MSFT240216P00390000 | 2023-12-07 3:50PM EST | 2024-02-16 | 24.75 | 24.00 | 25.75 | -0.86 | -3.36% | 2 | 415 | 21.15% |
| MSFT240315P00390000 | 2023-12-06 2:40PM EST | 2024-03-15 | 26.98 | 24.80 | 27.40 | 0.00 | - | 10 | 1,080 | 20.31% |
| MSFT240419P00390000 | 2023-12-06 3:16PM EST | 2024-04-19 | 29.47 | 27.10 | 28.45 | 0.00 | - | 10 | 213 | 18.74% |
| MSFT240517P00390000 | 2023-12-05 12:37PM EST | 2024-05-17 | 30.47 | 30.50 | 31.85 | 0.00 | - | 1 | 380 | 20.70% |
| MSFT240621P00390000 | 2023-12-06 11:38AM EST | 2024-06-21 | 33.45 | 32.00 | 33.25 | 0.00 | - | 2 | 1,694 | 20.12% |
| MSFT240719P00390000 | 2023-12-05 3:17PM EST | 2024-07-19 | 33.00 | 33.25 | 33.60 | 0.00 | - | 12 | 50 | 19.14% |
| MSFT240920P00390000 | 2023-12-01 3:54PM EST | 2024-09-20 | 35.10 | 36.35 | 39.00 | 0.00 | - | 1 | 57 | 21.13% |
| MSFT241220P00390000 | 2023-12-04 9:44AM EST | 2024-12-20 | 43.00 | 39.60 | 43.00 | 0.00 | - | 1 | 91 | 21.11% |
| MSFT250117P00390000 | 2023-12-07 2:26PM EST | 2025-01-17 | 41.40 | 41.15 | 43.50 | +2.05 | +5.21% | 10 | 415 | 20.69% |
| MSFT250620P00390000 | 2023-12-06 3:44PM EST | 2025-06-20 | 47.00 | 44.85 | 47.70 | 0.00 | - | 1 | 82 | 19.93% |
| MSFT251219P00390000 | 2023-11-30 3:57PM EST | 2025-12-19 | 47.75 | 49.65 | 52.10 | 0.00 | - | 18 | 466 | 19.42% |
| MSFT260116P00390000 | 2023-11-29 11:15AM EST | 2026-01-16 | 47.00 | 50.05 | 53.55 | 0.00 | - | 1 | 16 | 19.74% |
© 2023 Yahoo. Todos os direitos reservados.