Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.126,47 +2.261,39 (+3,91%)
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:325.00
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00325000 | 2024-09-11 3:23PM EDT | 2024-09-20 | 96.54 | 105.55 | 107.35 | 0.00 | - | 3 | 200 | 113.53% |
| MSFT240927C00325000 | 2024-08-12 11:13AM EDT | 2024-09-27 | 85.79 | 97.50 | 100.80 | 0.00 | - | - | 4 | 0.00% |
| MSFT241018C00325000 | 2024-09-09 3:48PM EDT | 2024-10-18 | 81.70 | 106.70 | 108.85 | 0.00 | - | 4 | 117 | 61.44% |
| MSFT241115C00325000 | 2024-09-13 12:59PM EDT | 2024-11-15 | 109.00 | 109.05 | 109.70 | +16.93 | +18.39% | 1 | 109 | 52.50% |
| MSFT241220C00325000 | 2024-09-03 11:22AM EDT | 2024-12-20 | 95.50 | 109.45 | 112.30 | 0.00 | - | 22 | 550 | 49.77% |
| MSFT250117C00325000 | 2024-09-13 2:59PM EDT | 2025-01-17 | 112.37 | 111.25 | 113.15 | +6.27 | +5.91% | 1 | 1,017 | 45.62% |
| MSFT250221C00325000 | 2024-09-06 3:28PM EDT | 2025-02-21 | 89.22 | 114.45 | 115.10 | 0.00 | - | 1 | 1 | 43.66% |
| MSFT250417C00325000 | 2024-09-06 1:55PM EDT | 2025-04-17 | 92.00 | 117.05 | 117.85 | 0.00 | - | 1 | 15 | 41.41% |
| MSFT250620C00325000 | 2024-09-06 10:02AM EDT | 2025-06-20 | 99.75 | 120.10 | 121.15 | 0.00 | - | 1 | 535 | 40.01% |
| MSFT250815C00325000 | 2024-09-11 1:45PM EDT | 2025-08-15 | 113.00 | 121.90 | 124.85 | 0.00 | - | 1 | 6 | 40.05% |
| MSFT251219C00325000 | 2024-09-04 10:06AM EDT | 2025-12-19 | 109.10 | 128.75 | 130.50 | 0.00 | - | 1 | 450 | 38.51% |
| MSFT260116C00325000 | 2024-08-15 9:34AM EDT | 2026-01-16 | 123.00 | 129.60 | 131.70 | 0.00 | - | 2 | 132 | 38.26% |
| MSFT260618C00325000 | 2024-08-22 3:32PM EDT | 2026-06-18 | 126.93 | 135.60 | 139.35 | 0.00 | - | 1 | 23 | 38.14% |
| MSFT261218C00325000 | 2024-09-03 2:30PM EDT | 2026-12-18 | 129.76 | 144.35 | 147.55 | 0.00 | - | 2 | 36 | 37.99% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00325000 | 2024-09-13 3:22PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 43 | 2,803 | 70.31% |
| MSFT240927P00325000 | 2024-09-11 3:28PM EDT | 2024-09-27 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 43 | 58.59% |
| MSFT241004P00325000 | 2024-09-10 3:45PM EDT | 2024-10-04 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 47.85% |
| MSFT241018P00325000 | 2024-09-13 2:15PM EDT | 2024-10-18 | 0.15 | 0.07 | 0.22 | -0.05 | -25.00% | 5 | 667 | 40.97% |
| MSFT241115P00325000 | 2024-09-13 2:01PM EDT | 2024-11-15 | 0.67 | 0.62 | 0.69 | -0.15 | -18.29% | 1 | 522 | 36.39% |
| MSFT241220P00325000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 1.18 | 1.13 | 1.21 | -0.18 | -13.24% | 3 | 2,393 | 32.37% |
| MSFT250117P00325000 | 2024-09-13 11:07AM EDT | 2025-01-17 | 1.70 | 1.56 | 1.66 | -0.48 | -22.02% | 12 | 3,304 | 30.48% |
| MSFT250221P00325000 | 2024-09-11 11:57AM EDT | 2025-02-21 | 4.10 | 2.47 | 2.55 | 0.00 | - | 9 | 960 | 29.72% |
| MSFT250417P00325000 | 2024-09-13 9:47AM EDT | 2025-04-17 | 3.75 | 3.40 | 3.55 | -1.25 | -25.00% | 1 | 28 | 27.89% |
| MSFT250620P00325000 | 2024-09-13 1:55PM EDT | 2025-06-20 | 4.85 | 4.75 | 4.95 | -0.50 | -9.35% | 5 | 1,140 | 26.86% |
| MSFT250815P00325000 | 2024-09-12 3:24PM EDT | 2025-08-15 | 6.65 | 5.90 | 6.30 | 0.00 | - | 10 | 121 | 26.36% |
| MSFT251219P00325000 | 2024-09-11 3:37PM EDT | 2025-12-19 | 10.70 | 9.10 | 9.90 | 0.00 | - | 12 | 540 | 26.17% |
| MSFT260116P00325000 | 2024-09-11 1:48PM EDT | 2026-01-16 | 11.60 | 9.55 | 10.25 | 0.00 | - | 2 | 431 | 25.73% |
| MSFT260618P00325000 | 2024-08-16 2:19PM EDT | 2026-06-18 | 15.71 | 13.25 | 15.00 | 0.00 | - | 130 | 108 | 26.03% |
| MSFT261218P00325000 | 2024-09-11 1:53PM EDT | 2026-12-18 | 19.73 | 17.30 | 19.40 | 0.00 | - | 2 | 380 | 25.65% |
© 2024 Yahoo. Todos os direitos reservados.