Mercado abrirá em 6 h 39 min
BOVESPA
131.511,73 -506,11 (-0,38%) MERVAL
1.731.369,62 +16.776,00 (+0,98%) MXX
51.764,64 -275,23 (-0,53%) PETROLEO CRU
74,01 +0,44 (+0,60%) OURO
2.635,40 0,00 (0,00%) Bitcoin USD
62.470,88 +180,91 (+0,29%)
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:290.00
Opções de comprapara11 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00290000 | 2024-10-01 10:33AM EDT | 2024-10-18 | 131.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241025C00290000 | 2024-09-20 1:18PM EDT | 2024-10-25 | 148.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115C00290000 | 2024-10-07 3:20PM EDT | 2024-11-15 | 122.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT241220C00290000 | 2024-09-09 3:59PM EDT | 2024-12-20 | 120.46 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| MSFT250117C00290000 | 2024-10-07 9:36AM EDT | 2025-01-17 | 131.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250221C00290000 | 2024-09-18 11:45AM EDT | 2025-02-21 | 147.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321C00290000 | 2024-09-06 3:28PM EDT | 2025-03-21 | 121.60 | 131.00 | 135.20 | 0.00 | - | 1 | 32 | 53.81% |
| MSFT250620C00290000 | 2024-10-02 3:55PM EDT | 2025-06-20 | 137.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250815C00290000 | 2024-09-13 10:16AM EDT | 2025-08-15 | 151.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00290000 | 2024-09-24 10:00AM EDT | 2025-09-19 | 152.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00290000 | 2024-09-10 1:53PM EDT | 2025-12-19 | 141.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00290000 | 2024-10-07 2:35PM EDT | 2026-01-16 | 141.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00290000 | 2024-09-06 2:20PM EDT | 2026-06-18 | 140.02 | 149.00 | 153.45 | 0.00 | - | 2 | 7 | 42.06% |
| MSFT261218C00290000 | 2024-10-04 2:59PM EDT | 2026-12-18 | 160.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT270115C00290000 | 2024-10-04 2:59PM EDT | 2027-01-15 | 161.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Opções de vendapara11 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00290000 | 2024-09-06 2:48PM EDT | 2024-10-11 | 0.13 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 126.56% |
| MSFT241018P00290000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT241025P00290000 | 2024-10-01 1:45PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT241101P00290000 | 2024-10-08 9:55AM EDT | 2024-11-01 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MSFT241115P00290000 | 2024-10-07 2:52PM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT241220P00290000 | 2024-10-07 2:46PM EDT | 2024-12-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| MSFT250117P00290000 | 2024-10-07 9:34AM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250221P00290000 | 2024-10-07 2:46PM EDT | 2025-02-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250321P00290000 | 2024-10-07 1:11PM EDT | 2025-03-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250417P00290000 | 2024-10-07 3:49PM EDT | 2025-04-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00290000 | 2024-10-08 9:32AM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250815P00290000 | 2024-10-07 3:13PM EDT | 2025-08-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250919P00290000 | 2024-10-08 2:33PM EDT | 2025-09-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MSFT251219P00290000 | 2024-10-07 11:38AM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT260116P00290000 | 2024-10-01 11:21AM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618P00290000 | 2024-08-27 11:41AM EDT | 2026-06-18 | 10.21 | 7.50 | 8.00 | 0.00 | - | 2 | 58 | 25.33% |
| MSFT261218P00290000 | 2024-10-08 3:05PM EDT | 2026-12-18 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT270115P00290000 | 2024-10-08 1:12PM EDT | 2027-01-15 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.