Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.119,87 +1.534,06 (+2,53%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara25 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241025C00260000 | 2024-09-27 1:33PM EDT | 260.00 | 170.10 | 156.55 | 157.65 | 0.00 | - | 1 | 1 | 105.86% |
| MSFT241025C00270000 | 2024-09-25 12:28PM EDT | 270.00 | 163.30 | 146.05 | 147.70 | 0.00 | - | - | 2 | 94.38% |
| MSFT241025C00290000 | 2024-09-20 1:18PM EDT | 290.00 | 148.83 | 126.65 | 127.80 | 0.00 | - | 4 | 4 | 86.11% |
| MSFT241025C00305000 | 2024-09-13 2:57PM EDT | 305.00 | 127.22 | 111.75 | 112.85 | 0.00 | - | - | 1 | 76.78% |
| MSFT241025C00320000 | 2024-09-25 3:45PM EDT | 320.00 | 113.56 | 96.80 | 98.00 | 0.00 | - | 2 | 3 | 67.88% |
| MSFT241025C00325000 | 2024-09-11 10:32AM EDT | 325.00 | 89.71 | 91.90 | 93.00 | 0.00 | - | - | 1 | 65.09% |
| MSFT241025C00330000 | 2024-09-24 2:52PM EDT | 330.00 | 100.32 | 86.85 | 88.05 | 0.00 | - | - | 1 | 61.79% |
| MSFT241025C00335000 | 2024-10-04 10:27AM EDT | 335.00 | 82.08 | 81.80 | 83.10 | -14.35 | -14.88% | 1 | 1 | 58.55% |
| MSFT241025C00345000 | 2024-09-23 12:07PM EDT | 345.00 | 91.66 | 72.00 | 73.25 | 0.00 | - | - | 2 | 53.53% |
| MSFT241025C00350000 | 2024-10-04 10:08AM EDT | 350.00 | 67.45 | 66.90 | 68.35 | -1.55 | -2.25% | 1 | 6 | 50.27% |
| MSFT241025C00355000 | 2024-09-27 9:39AM EDT | 355.00 | 77.35 | 62.00 | 63.45 | 0.00 | - | 1 | 1 | 52.48% |
| MSFT241025C00360000 | 2024-10-03 3:56PM EDT | 360.00 | 58.70 | 57.25 | 58.40 | 0.00 | - | 1 | 7 | 48.71% |
| MSFT241025C00365000 | 2024-09-27 11:28AM EDT | 365.00 | 67.14 | 52.45 | 53.70 | 0.00 | - | 20 | 23 | 46.86% |
| MSFT241025C00370000 | 2024-10-01 10:54AM EDT | 370.00 | 53.39 | 47.55 | 48.90 | 0.00 | - | 1 | 8 | 44.31% |
| MSFT241025C00375000 | 2024-10-01 3:20PM EDT | 375.00 | 50.10 | 42.75 | 44.10 | 0.00 | - | 16 | 12 | 41.63% |
| MSFT241025C00380000 | 2024-10-04 12:45PM EDT | 380.00 | 41.40 | 37.80 | 40.45 | -0.67 | -1.59% | 3 | 55 | 43.43% |
| MSFT241025C00385000 | 2024-10-03 2:02PM EDT | 385.00 | 34.90 | 33.40 | 34.60 | 0.00 | - | 4 | 7 | 36.23% |
| MSFT241025C00390000 | 2024-10-04 3:24PM EDT | 390.00 | 30.65 | 28.75 | 31.80 | -1.48 | -4.61% | 1 | 30 | 39.92% |
| MSFT241025C00395000 | 2024-10-04 3:02PM EDT | 395.00 | 26.90 | 24.55 | 26.10 | +1.30 | +5.08% | 16 | 18 | 33.34% |
| MSFT241025C00400000 | 2024-10-04 3:58PM EDT | 400.00 | 21.55 | 20.50 | 22.75 | -0.20 | -0.92% | 23 | 251 | 33.80% |
| MSFT241025C00405000 | 2024-10-04 3:58PM EDT | 405.00 | 17.85 | 16.60 | 19.00 | -0.05 | -0.28% | 26 | 99 | 32.36% |
| MSFT241025C00410000 | 2024-10-04 3:46PM EDT | 410.00 | 14.40 | 13.55 | 14.50 | -0.91 | -5.94% | 340 | 127 | 28.36% |
| MSFT241025C00415000 | 2024-10-04 3:57PM EDT | 415.00 | 11.63 | 11.25 | 11.55 | +0.18 | +1.57% | 441 | 323 | 27.70% |
| MSFT241025C00420000 | 2024-10-04 3:59PM EDT | 420.00 | 8.70 | 8.55 | 9.35 | -0.85 | -8.90% | 1,057 | 661 | 28.03% |
| MSFT241025C00425000 | 2024-10-04 3:59PM EDT | 425.00 | 6.55 | 6.50 | 6.95 | -0.55 | -7.75% | 842 | 1,514 | 26.94% |
| MSFT241025C00430000 | 2024-10-04 3:58PM EDT | 430.00 | 4.85 | 4.70 | 4.90 | -0.50 | -9.35% | 727 | 822 | 25.75% |
| MSFT241025C00435000 | 2024-10-04 3:58PM EDT | 435.00 | 3.40 | 3.35 | 3.50 | -0.37 | -9.81% | 327 | 925 | 25.35% |
| MSFT241025C00440000 | 2024-10-04 3:59PM EDT | 440.00 | 2.42 | 2.35 | 2.70 | -0.46 | -15.97% | 685 | 1,049 | 26.02% |
| MSFT241025C00445000 | 2024-10-04 3:59PM EDT | 445.00 | 1.66 | 1.61 | 1.75 | -0.35 | -17.41% | 198 | 2,325 | 25.24% |
| MSFT241025C00450000 | 2024-10-04 3:59PM EDT | 450.00 | 1.17 | 1.10 | 1.18 | -0.16 | -12.03% | 5,206 | 1,310 | 25.10% |
| MSFT241025C00455000 | 2024-10-04 3:49PM EDT | 455.00 | 0.76 | 0.77 | 0.85 | -0.19 | -20.00% | 98 | 984 | 25.51% |
| MSFT241025C00460000 | 2024-10-04 3:59PM EDT | 460.00 | 0.58 | 0.50 | 0.77 | -0.10 | -14.71% | 383 | 2,228 | 27.23% |
| MSFT241025C00465000 | 2024-10-04 3:43PM EDT | 465.00 | 0.41 | 0.40 | 0.45 | -0.10 | -19.61% | 202 | 664 | 26.47% |
| MSFT241025C00470000 | 2024-10-04 3:36PM EDT | 470.00 | 0.31 | 0.26 | 0.30 | -0.02 | -6.06% | 39 | 938 | 26.56% |
| MSFT241025C00475000 | 2024-10-04 3:56PM EDT | 475.00 | 0.21 | 0.03 | 0.23 | -0.02 | -8.70% | 21 | 268 | 27.25% |
| MSFT241025C00480000 | 2024-10-04 2:12PM EDT | 480.00 | 0.22 | 0.13 | 0.30 | +0.01 | +4.76% | 3 | 132 | 30.27% |
| MSFT241025C00485000 | 2024-10-04 11:43AM EDT | 485.00 | 0.13 | 0.05 | 0.31 | +0.03 | +30.00% | 5 | 209 | 32.25% |
| MSFT241025C00490000 | 2024-10-04 3:18PM EDT | 490.00 | 0.16 | 0.06 | 0.21 | +0.07 | +77.78% | 1 | 77 | 32.08% |
| MSFT241025C00495000 | 2024-10-04 3:16PM EDT | 495.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 25 | 34.62% |
| MSFT241025C00500000 | 2024-10-04 12:22PM EDT | 500.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 31 | 72 | 30.76% |
| MSFT241025C00505000 | 2024-10-04 3:06PM EDT | 505.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 4 | 29 | 32.23% |
| MSFT241025C00510000 | 2024-10-04 10:49AM EDT | 510.00 | 0.04 | 0.00 | 0.21 | +0.02 | +100.00% | 25 | 30 | 38.62% |
| MSFT241025C00515000 | 2024-10-04 10:58AM EDT | 515.00 | 0.14 | 0.00 | 0.20 | +0.05 | +55.56% | 1 | 5 | 39.94% |
| MSFT241025C00530000 | 2024-09-25 11:58AM EDT | 530.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 1 | 47.85% |
| MSFT241025C00540000 | 2024-10-03 9:54AM EDT | 540.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 40.43% |
| MSFT241025C00560000 | 2024-09-19 2:44PM EDT | 560.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 50.29% |
Opções de vendapara25 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241025P00230000 | 2024-09-24 9:37AM EDT | 230.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | - | 2 | 100.20% |
| MSFT241025P00300000 | 2024-10-01 1:45PM EDT | 300.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 11 | 13 | 59.38% |
| MSFT241025P00310000 | 2024-09-19 2:44PM EDT | 310.00 | 0.06 | 0.00 | 0.12 | -0.13 | -68.42% | 1 | 2 | 51.17% |
| MSFT241025P00315000 | 2024-10-01 11:19AM EDT | 315.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 1 | 74 | 53.13% |
| MSFT241025P00320000 | 2024-10-01 11:02AM EDT | 320.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 15 | 48.24% |
| MSFT241025P00325000 | 2024-09-23 10:00AM EDT | 325.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 1 | 10 | 53.17% |
| MSFT241025P00330000 | 2024-10-02 2:09PM EDT | 330.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 8 | 48.83% |
| MSFT241025P00335000 | 2024-10-02 11:56AM EDT | 335.00 | 0.25 | 0.01 | 0.43 | 0.00 | - | 1 | 26 | 46.85% |
| MSFT241025P00340000 | 2024-10-03 1:39PM EDT | 340.00 | 0.29 | 0.13 | 0.34 | 0.00 | - | 2 | 16 | 42.43% |
| MSFT241025P00345000 | 2024-10-03 10:31AM EDT | 345.00 | 0.37 | 0.15 | 0.45 | 0.00 | - | 13 | 26 | 41.70% |
| MSFT241025P00350000 | 2024-10-04 3:55PM EDT | 350.00 | 0.40 | 0.22 | 0.40 | -0.01 | -2.44% | 17 | 301 | 38.21% |
| MSFT241025P00355000 | 2024-10-04 1:29PM EDT | 355.00 | 0.41 | 0.28 | 0.61 | -0.09 | -18.00% | 10 | 582 | 38.38% |
| MSFT241025P00360000 | 2024-10-04 11:44AM EDT | 360.00 | 0.58 | 0.38 | 0.72 | -0.03 | -4.92% | 3 | 131 | 36.77% |
| MSFT241025P00365000 | 2024-10-04 12:47PM EDT | 365.00 | 0.61 | 0.50 | 0.86 | -0.19 | -23.75% | 27 | 50 | 35.23% |
| MSFT241025P00370000 | 2024-10-04 3:19PM EDT | 370.00 | 0.79 | 0.49 | 1.05 | -0.23 | -22.55% | 62 | 566 | 33.80% |
| MSFT241025P00375000 | 2024-10-04 3:51PM EDT | 375.00 | 1.05 | 0.82 | 1.14 | -0.12 | -10.26% | 21 | 143 | 31.40% |
| MSFT241025P00380000 | 2024-10-04 3:58PM EDT | 380.00 | 1.36 | 1.31 | 1.42 | -0.17 | -11.11% | 171 | 783 | 30.02% |
| MSFT241025P00385000 | 2024-10-04 3:59PM EDT | 385.00 | 1.75 | 1.70 | 2.24 | -0.39 | -18.22% | 63 | 416 | 30.82% |
| MSFT241025P00390000 | 2024-10-04 3:59PM EDT | 390.00 | 2.37 | 2.24 | 2.55 | -0.39 | -14.13% | 139 | 1,258 | 28.55% |
| MSFT241025P00395000 | 2024-10-04 3:19PM EDT | 395.00 | 2.74 | 2.94 | 3.10 | -0.66 | -19.41% | 55 | 680 | 26.84% |
| MSFT241025P00400000 | 2024-10-04 3:38PM EDT | 400.00 | 3.77 | 3.90 | 4.35 | -0.90 | -19.27% | 129 | 799 | 26.85% |
| MSFT241025P00405000 | 2024-10-04 3:57PM EDT | 405.00 | 5.25 | 5.15 | 5.95 | -0.32 | -5.75% | 136 | 592 | 26.92% |
| MSFT241025P00410000 | 2024-10-04 3:58PM EDT | 410.00 | 6.86 | 6.75 | 7.35 | -0.42 | -5.77% | 95 | 541 | 25.54% |
| MSFT241025P00415000 | 2024-10-04 3:56PM EDT | 415.00 | 8.90 | 8.50 | 9.45 | -0.15 | -1.66% | 138 | 571 | 25.08% |
| MSFT241025P00420000 | 2024-10-04 3:22PM EDT | 420.00 | 10.52 | 10.50 | 12.45 | -0.68 | -6.07% | 45 | 593 | 25.91% |
| MSFT241025P00425000 | 2024-10-04 3:48PM EDT | 425.00 | 13.80 | 13.30 | 14.80 | -0.28 | -1.99% | 65 | 274 | 24.06% |
| MSFT241025P00430000 | 2024-10-04 3:54PM EDT | 430.00 | 17.20 | 15.40 | 18.25 | -0.19 | -1.09% | 48 | 421 | 24.05% |
| MSFT241025P00435000 | 2024-10-04 2:57PM EDT | 435.00 | 19.75 | 19.65 | 22.50 | -1.06 | -5.09% | 25 | 168 | 25.56% |
| MSFT241025P00440000 | 2024-10-04 2:44PM EDT | 440.00 | 23.80 | 23.90 | 26.70 | -1.13 | -4.53% | 32 | 184 | 26.25% |
| MSFT241025P00445000 | 2024-10-04 12:34PM EDT | 445.00 | 28.26 | 28.00 | 30.90 | -0.39 | -1.36% | 160 | 199 | 26.18% |
| MSFT241025P00450000 | 2024-10-03 10:06AM EDT | 450.00 | 31.20 | 33.35 | 35.35 | 0.00 | - | 2 | 129 | 26.36% |
| MSFT241025P00455000 | 2024-10-03 2:11PM EDT | 455.00 | 38.54 | 38.15 | 40.05 | 0.00 | - | 1 | 7 | 27.22% |
| MSFT241025P00460000 | 2024-10-02 10:48AM EDT | 460.00 | 41.37 | 43.10 | 44.75 | -0.62 | -1.48% | 9 | 1 | 27.56% |
| MSFT241025P00465000 | 2024-09-30 2:33PM EDT | 465.00 | 37.95 | 48.15 | 49.55 | 0.00 | - | 2 | 0 | 28.10% |
| MSFT241025P00470000 | 2024-10-03 1:10PM EDT | 470.00 | 55.30 | 53.15 | 54.55 | 0.00 | - | 4 | 0 | 30.23% |
| MSFT241025P00475000 | 2024-10-03 3:58PM EDT | 475.00 | 58.47 | 58.15 | 59.50 | 0.00 | - | 19 | 0 | 31.76% |
| MSFT241025P00515000 | 2024-09-16 1:33PM EDT | 515.00 | 84.85 | 98.10 | 99.45 | 0.00 | - | - | 0 | 45.95% |
© 2024 Yahoo. Todos os direitos reservados.