MSFT34 - MICROSOFT DRN: Opções e cotação

INÍCIO /MSFT34

MSFT34 MICROSOFT DRN

-1,00 -1,205%
- R$ 83,56
  Máxima
- R$ 80,91
  Mínima
- 437.837,00
  Volume
- 12/06/26, 18:25:25
  Último Negócio
- R$ 83,28
  Abertura
- R$ 35,85
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
0%
IV (1a)

28,14%
EWMA (1a)
-0,32
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 111 dias

18/12/2026 - 132 dias

15/01/2027 - 148 dias

19/02/2027 - 173 dias

19/03/2027 - 193 dias

16/04/2027 - 212 dias

21/05/2027 - 236 dias

CALL

PUT

Código	Último	Teórico	Delta	Strike	Bid	Mid	Delta	Teórico	Último	Código
MSFTH496	0	R$ 33,59	1	49,68	0	0	0	0	0	MSFTT496
MSFTH841	0	0	0	84,18	0	0	-1	0,037	0	MSFTT841
MSFTH848	0	0	0	84,68	0,10	0,05	-0.52	2,50	R$ 2,50	MSFTT848
MSFTH851	0	0	0	85,18	0	0	-1	1,011	0	MSFTT851
MSFTH861	0	0	0	86,18	0	0	-1	1,986	0	MSFTT861
MSFTH871	R$ 0,40	R$ 0,40	0.21	87,18	0	0	-1	2,96	0	MSFTT871
MSFTH881	0	0	0	88,18	0	0	-1	3,935	0	MSFTT881
MSFTH891	0	0	0	89,18	0	0	-1	4,909	0	MSFTT891
MSFTH901	0	0	0	90,18	0	0	-1	5,884	0	MSFTT901
MSFTH911	0	0	0	91,18	0	0	-1	6,858	0	MSFTT911
MSFTH921	R$ 3,63	R$ 3,63	0.36	92,18	0	0	-0.68	10,336	R$ 3,86	MSFTT921
MSFTH931	0	0	0	93,18	0	0	-1	8,807	R$ 4,10	MSFTT931
MSFTH963	0	0	0	96,18	0	0	-0.94	11,901	R$ 9,70	MSFTT963
MSFTH10	0	0	0	108,18	0	0	-1	23,425	0	MSFTT10

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 326,26 4.574%
AAPL34	R$ 73,40 -2.368%
ABCB4	R$ 24,87 1.015%
ABEV3	R$ 16,61 -0.18%
AERI3	R$ 2,30 -1.709%
AGRO3	R$ 18,81 -0.159%
ALOS3	R$ 27,07 -0.478%
ALPA4	R$ 13,21 -0.377%
ALUP11	R$ 32,27 -1.012%
AMAR3	R$ 0,67 4.688%
AMBP3	R$ 0,19 5.556%
AMZO34	R$ 60,76 -1.187%
ANIM3	R$ 3,06 -2.236%
ARML3	R$ 3,23 0%
ASAI3	R$ 8,09 -1.82%
ASML34	R$ 171,62 -2.294%
AUAU3	R$ 3,28 2.181%
AUAU99	R$ 3,92 0%
AURA33	R$ 103,25 7.619%
AURE3	R$ 11,79 0.34%
AXIA3	R$ 51,95 -0.612%
AXIA7	R$ 50,36 -1.003%
AXIA98	R$ 65,64 0%
AXIA98	R$ 65,64 0%
AXIA99	R$ 72,16 0%
AXIA99	R$ 72,16 0%
AZZA3	R$ 17,23 -1.599%
B3SA3	R$ 15,21 -1.49%
BABA34	R$ 20,38 -0.245%
BACW39	R$ 79,25 0.139%
BBAS3	R$ 19,47 0.309%
BBDC3	R$ 15,51 0.584%
BBDC4	R$ 17,80 0.679%
BBSE3	R$ 37,87 0.185%
BEEF3	R$ 3,78 0%
BEEM39	R$ 59,00 2.609%
BERK34	R$ 123,80 0.414%
BHIA3	R$ 1,26 -1.562%
BIAU39	R$ 100,08 -0.17%
BLAU3	R$ 9,92 -0.402%
BMGB4	R$ 5,06 -0.978%
BMOB3	R$ 24,75 1.684%
BOVA11	R$ 168,00 -0.415%
BOVB11	R$ 175,24 -0.211%
BOVV11	R$ 176,48 -0.322%
BOVX11	R$ 17,57 -0.17%
BPAC11	R$ 50,44 -0.079%
BRAP4	R$ 22,46 1.998%
BRAV3	R$ 20,97 -0.38%
BRAX11	R$ 143,50 -0.229%
BRKM5	R$ 9,02 -7.487%
BRSR6	R$ 14,95 -0.466%
BSLV39	R$ 103,07 -0.885%
CAML3	R$ 5,19 2.569%
CASH3	R$ 3,93 -1.995%
CBAV3	R$ 10,68 -0.094%
CEAB3	R$ 10,88 -3.03%
CHVX34	R$ 94,91 0.095%
CMIG3	R$ 15,93 0.568%
CMIG4	R$ 10,76 -0.463%
CMIN3	R$ 4,29 -1.152%
COCA34	R$ 69,58 -2.041%
COGN3	R$ 2,36 -3.673%
CPFE3	R$ 44,42 0.113%
CPLE3	R$ 14,65 1.034%
CPLE99	R$ 15,27 0%
CPLE99	R$ 15,27 0%
CSAN3	R$ 3,32 -1.484%
CSMG3	R$ 57,20 -2.222%
CSNA3	R$ 6,05 0.666%
CURY3	R$ 32,10 0.69%
CVCB3	R$ 1,39 5.303%
CXSE3	R$ 18,65 0.054%
CYRE3	R$ 21,34 1.137%
CYRE99	R$ 24,74 0%
DASA3	R$ 2,82 0.356%
DIRR3	R$ 13,40 -1.107%
DXCO3	R$ 4,75 2.151%
E1MR34	R$ 710,54 0%
ECOR3	R$ 7,26 -1.626%
EGIE3	R$ 35,23 1.998%
EMBJ3	R$ 72,85 2.317%
ENEV3	R$ 24,54 0.574%
ENGI11	R$ 47,40 0.68%
ENJU3	R$ 0,95 -4.04%
EQTL3	R$ 38,65 -0.617%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 5,63 -2.087%
EXXO34	R$ 93,27 -0.096%
EZTC3	R$ 13,13 1.234%
FESA4	R$ 6,22 0.161%
FLRY3	R$ 15,18 0.132%
GFSA3	R$ 1,03 -1.905%
GGBR4	R$ 23,89 0.294%
GGPS3	R$ 11,65 -2.101%
GMAT3	R$ 3,96 -3.883%
GMCO34	R$ 103,00 0.156%
GOAU4	R$ 10,57 1.342%
GOGL34	R$ 152,50 0.296%
GOLD11	R$ 22,15 -0.539%
GRND3	R$ 3,97 -0.501%
GSGI34	R$ 179,40 1.747%
HAPV3	R$ 11,40 -1.639%
HASH11	R$ 41,23 -1.293%
HBOR3	R$ 2,29 0.439%
HBSA3	R$ 3,43 -1.153%
HYPE3	R$ 21,35 0.423%
IFCM3	R$ 0,58 1.754%
IGTI11	R$ 24,55 -1.603%
INBR32	R$ 29,11 -0.376%
INTB3	R$ 13,02 -0.838%
IRBR3	R$ 52,04 0.058%
ISAE4	R$ 27,24 -0.62%
ITLC34	R$ 106,87 6.87%
ITSA4	R$ 12,91 -0.155%
ITUB3	R$ 42,07 -1.175%
ITUB4	R$ 40,62 0.296%
IVVB11	R$ 424,10 -0.153%
JALL3	R$ 2,38 1.277%
JBSS32	R$ 63,03 1.661%
JHSF3	R$ 10,92 -0.091%
JNJB34	R$ 81,29 0.408%
JPMC34	R$ 162,60 1.765%
KEPL3	R$ 6,64 2.311%
KLBN11	R$ 16,87 0.536%
LAVV3	R$ 11,10 -1.158%
LEVE3	R$ 33,08 1.317%
LILY34	R$ 190,85 -3.606%
LJQQ3	R$ 1,28 -3.759%
LOGG3	R$ 27,18 1.267%
LOGN3	R$ 28,14 -0.741%
LREN3	R$ 15,30 -0.585%
LWSA3	R$ 3,79 0%
M1TA34	R$ 102,38 -1.345%
MATD3	R$ 4,86 -1.018%
MBRF3	R$ 16,00 0%
MCDC34	R$ 74,99 3.136%
MDIA3	R$ 18,61 -1.273%
MDNE3	R$ 27,36 -0.255%
MEAL3	R$ 0,96 0%
MELI34	R$ 66,74 -2.584%
MGLU3	R$ 5,22 -2.064%
MILS3	R$ 15,20 -0.977%
MLAS3	R$ 1,63 0.617%
MOTV3	R$ 13,91 -1.348%
MOVI3	R$ 9,65 -0.515%
MRVE3	R$ 5,17 -0.768%
MSFT34	R$ 82,00 -1.205%
MTRE3	R$ 3,38 -0.588%
MULT3	R$ 28,36 -0.491%
MYPK3	R$ 9,15 4.214%
N1VO34	R$ 28,04 0.286%
NASD11	R$ 20,90 -0.191%
NATU3	R$ 8,53 0.235%
NFLX34	R$ 8,17 -1.209%
NVDC34	R$ 21,56 -0.782%
ONCO3	R$ 1,24 -2.362%
ORVR3	R$ 76,51 -1.734%
OXYP34	R$ 48,00 1.33%
P1GR34	R$ 514,28 0%
PAGS34	R$ 9,15 -0.218%
PCAR3	R$ 1,55 6.164%
PETR3	R$ 46,14 -1.41%
PETR4	R$ 41,04 -1.724%
PGMN3	R$ 3,90 -2.01%
PIBB11	R$ 305,02 -0.239%
PLPL3	R$ 8,56 0.943%
PNVL3	R$ 11,35 -0.787%
POMO4	R$ 5,87 1.207%
POSI3	R$ 3,64 3.116%
PRIO3	R$ 61,37 -1.096%
PSSA3	R$ 50,49 1.979%
PTBL3	R$ 1,75 -0.568%
PYPL34	R$ 10,42 0.192%
QBTC11	R$ 19,60 -0.508%
QUAL3	R$ 1,60 -1.235%
RADL3	R$ 17,46 -0.908%
RAIL3	R$ 13,32 -1.26%
RAIZ4	R$ 0,43 0%
RANI3	R$ 7,95 0%
RAPT4	R$ 4,93 -2.761%
RDOR3	R$ 34,23 0.558%
RECV3	R$ 10,97 -1.26%
RENT3	R$ 40,80 0%
RENT4	R$ 39,38 -0.43%
RENT99	R$ 42,32 0%
RIAA3	R$ 8,77 -0.341%
RIOT34	R$ 535,00 1.506%
ROMI3	R$ 6,26 0%
ROXO34	R$ 10,25 -1.726%
SANB11	R$ 27,13 -0.147%
SANB3	R$ 13,22 0.993%
SAPR11	R$ 38,59 0.547%
SAUD3	R$ 13,15 1.154%
SBFG3	R$ 10,45 -1.693%
SBSP3	R$ 27,50 -1.257%
SEER3	R$ 11,10 -0.981%
SEQL3	R$ 0,07 0%
SIMH3	R$ 8,56 1.422%
SIMN34	R$ 278,00 1.727%
SLCE3	R$ 14,24 -2.997%
SMAL11	R$ 108,68 -0.704%
SMFT3	R$ 18,94 -2.119%
SMTO3	R$ 15,80 -2.288%
SOJA3	R$ 6,15 -2.536%
SPXI11	R$ 51,56 -0.251%
SUZB3	R$ 41,50 0.509%
TAEE11	R$ 39,69 -0.025%
TASA4	R$ 4,11 -1.909%
TCSA3	R$ 1,07 -2.727%
TEND3	R$ 34,15 2.645%
TIMS3	R$ 22,53 -1.271%
TMOS34	R$ 49,62 -9.115%
TOKY3	R$ 0,47 2.174%
TOTS3	R$ 29,84 -0.666%
TRAD3	R$ 1,28 2.4%
TRIS3	R$ 3,97 0.253%
TSLA34	R$ 64,05 0.866%
TSMC34	R$ 270,95 0.931%
TTEN3	R$ 14,73 0.204%
TUPY3	R$ 14,32 8.157%
UGPA3	R$ 24,65 -1.321%
UNIP6	R$ 61,48 -1.158%
USIM5	R$ 10,87 0.184%
VALE3	R$ 79,17 0.47%
VAMO3	R$ 3,00 2.041%
VAMO99	R$ 3,25 0%
VBBR3	R$ 29,07 -1.558%
VERZ34	R$ 40,67 1.27%
VISA34	R$ 80,60 -0.494%
VIVA3	R$ 21,33 0.566%
VIVT3	R$ 33,53 -0.975%
VLID3	R$ 17,32 -1.254%
VULC3	R$ 14,91 0%
VVEO3	R$ 1,28 -3.03%
WALM34	R$ 38,31 0.026%
WEGE3	R$ 42,44 0.213%
WIZC3	R$ 7,59 1.879%
XBOV11	R$ 167,07 -0.221%
XPBR31	R$ 81,26 1.932%
YDUQ3	R$ 8,76 -0.455%

Você no controle das suas Opções

MSFT34 MICROSOFT DRN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT