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
62.041,34 +1.314,68 (+2,16%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara1 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241101C00230000 | 2024-09-17 3:04PM EDT | 230.00 | 206.40 | 186.15 | 187.70 | 0.00 | - | - | 1 | 107.03% |
| MSFT241101C00260000 | 2024-09-30 2:25PM EDT | 260.00 | 167.00 | 156.35 | 157.90 | 0.00 | - | 1 | 0 | 90.43% |
| MSFT241101C00280000 | 2024-09-26 12:02PM EDT | 280.00 | 152.65 | 136.95 | 138.10 | 0.00 | - | - | 10 | 82.84% |
| MSFT241101C00300000 | 2024-09-23 1:50PM EDT | 300.00 | 136.00 | 116.90 | 118.05 | 0.00 | - | - | 7 | 70.04% |
| MSFT241101C00310000 | 2024-10-02 12:58PM EDT | 310.00 | 109.15 | 107.20 | 108.20 | 0.00 | - | 13 | 26 | 66.19% |
| MSFT241101C00325000 | 2024-09-18 3:34PM EDT | 325.00 | 111.00 | 92.35 | 93.40 | 0.00 | - | - | 1 | 58.74% |
| MSFT241101C00330000 | 2024-09-26 11:01AM EDT | 330.00 | 102.10 | 86.95 | 88.50 | 0.00 | - | - | 3 | 54.72% |
| MSFT241101C00345000 | 2024-09-27 10:51AM EDT | 345.00 | 88.08 | 72.85 | 73.75 | 0.00 | - | 30 | 30 | 52.22% |
| MSFT241101C00355000 | 2024-09-26 9:30AM EDT | 355.00 | 82.10 | 62.80 | 64.05 | 0.00 | - | - | 1 | 47.58% |
| MSFT241101C00370000 | 2024-10-02 3:29PM EDT | 370.00 | 52.03 | 48.35 | 49.55 | 0.00 | - | 1 | 3 | 40.32% |
| MSFT241101C00375000 | 2024-09-30 3:58PM EDT | 375.00 | 58.27 | 44.05 | 44.95 | 0.00 | - | 4 | 5 | 38.57% |
| MSFT241101C00380000 | 2024-09-30 3:58PM EDT | 380.00 | 53.77 | 39.90 | 40.60 | 0.00 | - | 3 | 21 | 37.45% |
| MSFT241101C00385000 | 2024-10-03 10:32AM EDT | 385.00 | 36.56 | 34.95 | 36.05 | 0.00 | - | 2 | 13 | 35.39% |
| MSFT241101C00390000 | 2024-10-03 2:23PM EDT | 390.00 | 32.10 | 31.35 | 32.25 | 0.00 | - | 1 | 150 | 35.21% |
| MSFT241101C00395000 | 2024-10-02 1:17PM EDT | 395.00 | 29.56 | 26.70 | 28.20 | 0.00 | - | 1 | 10 | 33.87% |
| MSFT241101C00400000 | 2024-10-04 3:33PM EDT | 400.00 | 24.05 | 23.25 | 24.45 | -0.05 | -0.21% | 41 | 47 | 32.87% |
| MSFT241101C00405000 | 2024-10-04 3:58PM EDT | 405.00 | 20.64 | 20.10 | 21.50 | -0.64 | -3.01% | 34 | 59 | 33.24% |
| MSFT241101C00410000 | 2024-10-04 12:56PM EDT | 410.00 | 18.70 | 16.85 | 17.70 | +1.30 | +7.47% | 11 | 39 | 31.16% |
| MSFT241101C00415000 | 2024-10-04 3:59PM EDT | 415.00 | 14.17 | 14.00 | 14.70 | -0.83 | -5.53% | 136 | 210 | 30.32% |
| MSFT241101C00420000 | 2024-10-04 3:59PM EDT | 420.00 | 11.55 | 11.35 | 11.85 | -0.80 | -6.48% | 301 | 374 | 29.21% |
| MSFT241101C00425000 | 2024-10-04 3:59PM EDT | 425.00 | 9.19 | 9.00 | 9.35 | -0.31 | -3.26% | 252 | 391 | 28.23% |
| MSFT241101C00430000 | 2024-10-04 3:51PM EDT | 430.00 | 7.30 | 7.15 | 7.40 | -0.54 | -6.89% | 123 | 440 | 27.79% |
| MSFT241101C00435000 | 2024-10-04 3:53PM EDT | 435.00 | 5.76 | 5.55 | 5.75 | -0.28 | -4.64% | 155 | 515 | 27.38% |
| MSFT241101C00440000 | 2024-10-04 3:46PM EDT | 440.00 | 4.34 | 4.20 | 4.40 | -0.41 | -8.63% | 208 | 956 | 27.05% |
| MSFT241101C00445000 | 2024-10-04 3:49PM EDT | 445.00 | 3.37 | 3.15 | 3.35 | -0.23 | -6.39% | 156 | 359 | 26.88% |
| MSFT241101C00450000 | 2024-10-04 3:53PM EDT | 450.00 | 2.45 | 2.36 | 2.49 | -0.30 | -10.91% | 192 | 774 | 26.65% |
| MSFT241101C00455000 | 2024-10-04 3:59PM EDT | 455.00 | 1.80 | 1.80 | 1.94 | -0.29 | -13.88% | 126 | 314 | 26.95% |
| MSFT241101C00460000 | 2024-10-04 3:53PM EDT | 460.00 | 1.32 | 1.29 | 1.39 | -0.23 | -14.84% | 199 | 335 | 26.69% |
| MSFT241101C00465000 | 2024-10-04 3:46PM EDT | 465.00 | 0.98 | 0.95 | 1.04 | -0.17 | -14.78% | 121 | 552 | 26.82% |
| MSFT241101C00470000 | 2024-10-04 2:25PM EDT | 470.00 | 0.81 | 0.68 | 0.78 | -0.04 | -4.71% | 34 | 668 | 27.00% |
| MSFT241101C00475000 | 2024-10-04 3:43PM EDT | 475.00 | 0.57 | 0.50 | 0.61 | -0.02 | -3.39% | 54 | 338 | 27.44% |
| MSFT241101C00480000 | 2024-10-04 3:59PM EDT | 480.00 | 0.42 | 0.37 | 0.44 | -0.05 | -10.64% | 39 | 591 | 27.48% |
| MSFT241101C00485000 | 2024-10-04 3:15PM EDT | 485.00 | 0.36 | 0.24 | 0.37 | -0.03 | -7.69% | 4 | 69 | 28.25% |
| MSFT241101C00490000 | 2024-10-04 3:40PM EDT | 490.00 | 0.26 | 0.17 | 0.28 | 0.00 | - | 12 | 69 | 28.52% |
| MSFT241101C00495000 | 2024-10-04 1:07PM EDT | 495.00 | 0.19 | 0.13 | 0.23 | -0.05 | -20.83% | 12 | 19 | 29.10% |
| MSFT241101C00500000 | 2024-10-04 3:12PM EDT | 500.00 | 0.14 | 0.09 | 0.18 | -0.06 | -30.00% | 16 | 150 | 29.49% |
| MSFT241101C00505000 | 2024-10-02 9:44AM EDT | 505.00 | 0.10 | 0.07 | 0.15 | -0.05 | -33.33% | 2 | 13 | 30.13% |
| MSFT241101C00510000 | 2024-09-30 10:43AM EDT | 510.00 | 0.17 | 0.06 | 0.13 | 0.00 | - | 7 | 43 | 30.86% |
| MSFT241101C00515000 | 2024-09-26 10:51AM EDT | 515.00 | 0.18 | 0.03 | 0.11 | 0.00 | - | 2 | 39 | 31.45% |
| MSFT241101C00520000 | 2024-10-04 1:08PM EDT | 520.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 3 | 35 | 32.32% |
| MSFT241101C00525000 | 2024-10-02 12:04PM EDT | 525.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 27 | 35.79% |
| MSFT241101C00530000 | 2024-09-23 10:51AM EDT | 530.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 10 | 30 | 35.45% |
| MSFT241101C00535000 | 2024-09-17 9:44AM EDT | 535.00 | 0.33 | 0.00 | 0.07 | 0.00 | - | - | 1 | 34.47% |
| MSFT241101C00540000 | 2024-10-04 10:27AM EDT | 540.00 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 1 | 98 | 35.06% |
| MSFT241101C00550000 | 2024-09-23 3:58PM EDT | 550.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 37.21% |
| MSFT241101C00560000 | 2024-09-20 10:50AM EDT | 560.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 38.57% |
Opções de vendapara1 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241101P00230000 | 2024-10-03 3:00PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 19 | 70.31% |
| MSFT241101P00295000 | 2024-10-01 10:07AM EDT | 295.00 | 0.11 | 0.05 | 0.14 | 0.00 | - | 2 | 3 | 50.98% |
| MSFT241101P00300000 | 2024-10-04 12:31PM EDT | 300.00 | 0.11 | 0.12 | 0.16 | -0.01 | -8.33% | 2 | 6 | 49.56% |
| MSFT241101P00305000 | 2024-10-01 10:49AM EDT | 305.00 | 0.16 | 0.09 | 0.18 | 0.00 | - | 1 | 2 | 48.05% |
| MSFT241101P00310000 | 2024-09-24 12:34PM EDT | 310.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 1 | 1 | 46.14% |
| MSFT241101P00315000 | 2024-10-03 10:13AM EDT | 315.00 | 0.17 | 0.17 | 0.24 | 0.00 | - | 2 | 3 | 45.31% |
| MSFT241101P00320000 | 2024-10-04 11:55AM EDT | 320.00 | 0.23 | 0.19 | 0.28 | -0.03 | -11.54% | 11 | 40 | 44.04% |
| MSFT241101P00325000 | 2024-10-04 1:46PM EDT | 325.00 | 0.28 | 0.22 | 0.34 | -0.04 | -12.50% | 1 | 30 | 42.97% |
| MSFT241101P00330000 | 2024-10-03 12:43PM EDT | 330.00 | 0.37 | 0.29 | 0.37 | 0.00 | - | 13 | 32 | 41.21% |
| MSFT241101P00335000 | 2024-10-04 2:59PM EDT | 335.00 | 0.39 | 0.35 | 0.45 | -0.12 | -23.53% | 4 | 20 | 40.16% |
| MSFT241101P00340000 | 2024-10-03 11:16AM EDT | 340.00 | 0.54 | 0.43 | 0.53 | 0.00 | - | 1 | 46 | 38.92% |
| MSFT241101P00345000 | 2024-10-02 9:57AM EDT | 345.00 | 0.67 | 0.53 | 0.62 | 0.00 | - | 8 | 448 | 37.57% |
| MSFT241101P00350000 | 2024-10-04 2:59PM EDT | 350.00 | 0.67 | 0.67 | 0.76 | -0.17 | -20.24% | 25 | 53 | 36.57% |
| MSFT241101P00355000 | 2024-10-04 11:08AM EDT | 355.00 | 0.82 | 0.77 | 0.92 | -0.17 | -17.17% | 5 | 33 | 35.47% |
| MSFT241101P00360000 | 2024-10-04 3:46PM EDT | 360.00 | 1.00 | 0.95 | 1.10 | -0.14 | -12.28% | 8 | 72 | 34.28% |
| MSFT241101P00365000 | 2024-10-04 3:16PM EDT | 365.00 | 1.21 | 1.24 | 1.32 | -0.31 | -20.39% | 55 | 84 | 33.08% |
| MSFT241101P00370000 | 2024-10-04 3:53PM EDT | 370.00 | 1.57 | 1.54 | 1.64 | -0.17 | -9.77% | 102 | 192 | 32.17% |
| MSFT241101P00375000 | 2024-10-04 2:27PM EDT | 375.00 | 1.97 | 1.83 | 2.02 | -0.28 | -12.44% | 77 | 121 | 31.19% |
| MSFT241101P00380000 | 2024-10-04 3:50PM EDT | 380.00 | 2.43 | 2.30 | 2.68 | -0.37 | -13.21% | 621 | 328 | 30.96% |
| MSFT241101P00385000 | 2024-10-04 3:39PM EDT | 385.00 | 3.05 | 3.00 | 3.15 | -0.43 | -12.36% | 249 | 211 | 29.53% |
| MSFT241101P00390000 | 2024-10-04 3:53PM EDT | 390.00 | 3.84 | 3.80 | 3.95 | -0.50 | -11.52% | 67 | 632 | 28.80% |
| MSFT241101P00395000 | 2024-10-04 3:51PM EDT | 395.00 | 4.88 | 4.75 | 4.95 | -0.36 | -6.87% | 3,059 | 488 | 28.13% |
| MSFT241101P00400000 | 2024-10-04 3:57PM EDT | 400.00 | 6.00 | 5.95 | 6.40 | -0.25 | -4.00% | 107 | 2,309 | 28.06% |
| MSFT241101P00405000 | 2024-10-04 3:50PM EDT | 405.00 | 7.53 | 7.45 | 7.90 | -0.77 | -9.28% | 46 | 1,651 | 27.45% |
| MSFT241101P00410000 | 2024-10-04 3:58PM EDT | 410.00 | 9.25 | 9.15 | 9.70 | -0.30 | -3.14% | 57 | 455 | 26.92% |
| MSFT241101P00415000 | 2024-10-04 3:57PM EDT | 415.00 | 11.28 | 11.20 | 11.80 | -0.20 | -1.74% | 60 | 504 | 26.38% |
| MSFT241101P00420000 | 2024-10-04 3:20PM EDT | 420.00 | 13.00 | 13.50 | 14.20 | -1.50 | -10.34% | 58 | 545 | 25.81% |
| MSFT241101P00425000 | 2024-10-04 3:53PM EDT | 425.00 | 16.20 | 14.95 | 17.15 | -0.15 | -0.92% | 36 | 259 | 25.73% |
| MSFT241101P00430000 | 2024-10-03 2:30PM EDT | 430.00 | 19.86 | 18.95 | 20.15 | 0.00 | - | 32 | 285 | 25.04% |
| MSFT241101P00435000 | 2024-10-04 12:55PM EDT | 435.00 | 21.33 | 22.30 | 24.65 | -3.17 | -12.94% | 3 | 342 | 27.30% |
| MSFT241101P00440000 | 2024-10-03 12:22PM EDT | 440.00 | 24.76 | 26.10 | 27.40 | -0.69 | -2.71% | 1 | 172 | 24.43% |
| MSFT241101P00445000 | 2024-10-02 11:15AM EDT | 445.00 | 28.77 | 30.15 | 32.15 | 0.00 | - | 8 | 78 | 26.46% |
| MSFT241101P00450000 | 2024-10-04 10:20AM EDT | 450.00 | 34.80 | 34.40 | 36.20 | +0.21 | +0.61% | 4 | 57 | 25.84% |
| MSFT241101P00455000 | 2024-09-30 2:40PM EDT | 455.00 | 29.70 | 38.65 | 40.65 | 0.00 | - | 7 | 48 | 26.00% |
| MSFT241101P00460000 | 2024-10-04 2:44PM EDT | 460.00 | 42.44 | 43.55 | 44.95 | +0.54 | +1.29% | 3 | 44 | 24.68% |
| MSFT241101P00465000 | 2024-10-02 3:21PM EDT | 465.00 | 46.40 | 48.35 | 49.55 | 0.00 | - | 1 | 10 | 23.93% |
| MSFT241101P00470000 | 2024-09-26 2:00PM EDT | 470.00 | 40.55 | 53.20 | 54.55 | 0.00 | - | - | 0 | 25.72% |
| MSFT241101P00475000 | 2024-10-04 3:37PM EDT | 475.00 | 57.81 | 58.10 | 59.55 | +21.49 | +59.17% | 15 | 1 | 27.48% |
© 2024 Yahoo. Todos os direitos reservados.