Mercado abrirá em 1 h 17 min
BOVESPA
134.029,44 -647,31 (-0,48%) MERVAL
1.790.058,12 +25.929,62 (+1,47%) MXX
51.999,73 +803,97 (+1,57%) PETROLEO CRU
69,91 +0,94 (+1,36%) OURO
2.594,30 +13,70 (+0,53%) Bitcoin USD
58.104,03 +69,80 (+0,12%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:360.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00360000 | 2024-08-28 3:05PM EDT | 2024-09-13 | 51.81 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| MSFT240920C00360000 | 2024-09-12 3:09PM EDT | 2024-09-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 0.00% |
| MSFT240927C00360000 | 2024-09-12 11:56AM EDT | 2024-09-27 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT241004C00360000 | 2024-09-10 9:44AM EDT | 2024-10-04 | 55.99 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT241011C00360000 | 2024-09-06 1:04PM EDT | 2024-10-11 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241018C00360000 | 2024-09-12 3:22PM EDT | 2024-10-18 | 68.68 | 0.00 | 0.00 | 0.00 | - | 7 | 311 | 0.00% |
| MSFT241115C00360000 | 2024-09-12 3:22PM EDT | 2024-11-15 | 71.73 | 0.00 | 0.00 | 0.00 | - | 9 | 467 | 0.00% |
| MSFT241220C00360000 | 2024-09-11 12:30PM EDT | 2024-12-20 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,301 | 0.00% |
| MSFT250117C00360000 | 2024-09-12 1:22PM EDT | 2025-01-17 | 74.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,505 | 0.00% |
| MSFT250221C00360000 | 2024-09-05 9:34AM EDT | 2025-02-21 | 66.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| MSFT250321C00360000 | 2024-09-12 3:31PM EDT | 2025-03-21 | 81.62 | 0.00 | 0.00 | 0.00 | - | 9 | 393 | 0.00% |
| MSFT250417C00360000 | 2024-09-09 10:13AM EDT | 2025-04-17 | 67.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT250620C00360000 | 2024-09-11 1:15PM EDT | 2025-06-20 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 961 | 0.00% |
| MSFT250815C00360000 | 2024-09-11 11:46AM EDT | 2025-08-15 | 82.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT250919C00360000 | 2024-09-12 3:48PM EDT | 2025-09-19 | 93.75 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| MSFT251219C00360000 | 2024-09-12 2:36PM EDT | 2025-12-19 | 99.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2,547 | 0.00% |
| MSFT260116C00360000 | 2024-09-12 1:09PM EDT | 2026-01-16 | 98.95 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| MSFT260618C00360000 | 2024-09-06 1:46PM EDT | 2026-06-18 | 91.10 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| MSFT261218C00360000 | 2024-09-12 3:49PM EDT | 2026-12-18 | 118.40 | 0.00 | 0.00 | 0.00 | - | 10 | 8,905 | 0.00% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00360000 | 2024-09-12 3:13PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 286 | 1,379 | 50.00% |
| MSFT240920P00360000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 113 | 9,358 | 25.00% |
| MSFT240927P00360000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 354 | 12.50% |
| MSFT241004P00360000 | 2024-09-12 11:23AM EDT | 2024-10-04 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 546 | 12.50% |
| MSFT241011P00360000 | 2024-09-12 3:57PM EDT | 2024-10-11 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 379 | 12.50% |
| MSFT241018P00360000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 714 | 3,504 | 12.50% |
| MSFT241025P00360000 | 2024-09-12 3:47PM EDT | 2024-10-25 | 0.98 | 0.00 | 0.00 | 0.00 | - | 111 | 135 | 12.50% |
| MSFT241115P00360000 | 2024-09-12 3:56PM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 29 | 10,551 | 6.25% |
| MSFT241220P00360000 | 2024-09-12 3:04PM EDT | 2024-12-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 29 | 2,870 | 6.25% |
| MSFT250117P00360000 | 2024-09-12 12:42PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 2,879 | 6.25% |
| MSFT250221P00360000 | 2024-09-12 3:08PM EDT | 2025-02-21 | 6.13 | 0.00 | 0.00 | 0.00 | - | 12 | 449 | 6.25% |
| MSFT250321P00360000 | 2024-09-12 3:37PM EDT | 2025-03-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,351 | 6.25% |
| MSFT250417P00360000 | 2024-09-10 2:59PM EDT | 2025-04-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| MSFT250620P00360000 | 2024-09-12 11:19AM EDT | 2025-06-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,313 | 3.13% |
| MSFT250815P00360000 | 2024-09-10 9:35AM EDT | 2025-08-15 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 3.13% |
| MSFT250919P00360000 | 2024-09-12 10:57AM EDT | 2025-09-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 3.13% |
| MSFT251219P00360000 | 2024-09-12 12:54PM EDT | 2025-12-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 3.13% |
| MSFT260116P00360000 | 2024-09-11 1:53PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,615 | 3.13% |
| MSFT260618P00360000 | 2024-09-04 11:29AM EDT | 2026-06-18 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| MSFT261218P00360000 | 2024-09-12 11:37AM EDT | 2026-12-18 | 29.15 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.