Mercado abrirá em 8 h 5 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,88 +0,30 (+0,43%) OURO
2.683,90 +5,00 (+0,19%) Bitcoin USD
67.026,30 +1.374,24 (+2,09%)
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:295.00
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00295000 | 2024-09-03 3:50PM EDT | 2024-10-18 | 115.85 | 122.05 | 122.80 | 0.00 | - | 1 | 17 | 0.00% |
| MSFT241115C00295000 | 2024-10-08 10:41AM EDT | 2024-11-15 | 120.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00295000 | 2024-10-07 2:42PM EDT | 2024-12-20 | 119.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00295000 | 2024-10-15 11:14AM EDT | 2025-01-17 | 126.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250417C00295000 | 2024-10-07 3:44PM EDT | 2025-04-17 | 123.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00295000 | 2024-10-14 12:08PM EDT | 2025-06-20 | 135.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250815C00295000 | 2024-10-14 1:07PM EDT | 2025-08-15 | 138.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00295000 | 2024-09-24 3:09PM EDT | 2025-12-19 | 151.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00295000 | 2024-10-11 3:49PM EDT | 2026-01-16 | 141.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00295000 | 2024-09-10 9:32AM EDT | 2026-06-18 | 143.45 | 145.65 | 149.50 | 0.00 | - | 2 | 4 | 39.43% |
| MSFT261218C00295000 | 2024-08-28 2:41PM EDT | 2026-12-18 | 150.22 | 162.05 | 165.50 | 0.00 | - | 3 | 12 | 44.29% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00295000 | 2024-10-10 10:43AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT241101P00295000 | 2024-10-11 1:13PM EDT | 2024-11-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241108P00295000 | 2024-10-10 1:07PM EDT | 2024-11-08 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT241115P00295000 | 2024-10-11 11:00AM EDT | 2024-11-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT241220P00295000 | 2024-10-10 11:27AM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00295000 | 2024-10-14 9:30AM EDT | 2025-01-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250417P00295000 | 2024-09-27 12:00PM EDT | 2025-04-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250516P00295000 | 2024-10-08 9:51AM EDT | 2025-05-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| MSFT250620P00295000 | 2024-10-14 12:11PM EDT | 2025-06-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT250815P00295000 | 2024-10-09 1:53PM EDT | 2025-08-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00295000 | 2024-10-11 9:31AM EDT | 2025-12-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00295000 | 2024-10-10 10:52AM EDT | 2026-01-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618P00295000 | 2024-09-27 3:23PM EDT | 2026-06-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00295000 | 2024-09-16 11:37AM EDT | 2026-12-18 | 12.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.