Mercado abrirá em 5 h 19 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
74,09 +0,52 (+0,71%) OURO
2.633,00 -2,40 (-0,09%) Bitcoin USD
62.266,09 +6,12 (+0,01%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00365000 | 2024-10-03 3:04PM EDT | 2024-10-11 | 51.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-10-03 3:04PM EDT | 2024-10-18 | 51.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241025C00365000 | 2024-09-27 11:28AM EDT | 2024-10-25 | 67.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241108C00365000 | 2024-10-04 2:53PM EDT | 2024-11-08 | 56.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-10-08 12:55PM EDT | 2024-11-15 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-10-08 10:34AM EDT | 2024-12-20 | 55.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-10-08 3:55PM EDT | 2025-01-17 | 59.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250221C00365000 | 2024-10-08 3:55PM EDT | 2025-02-21 | 63.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250417C00365000 | 2024-10-02 12:43PM EDT | 2025-04-17 | 70.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-10-08 2:45PM EDT | 2025-06-20 | 70.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250815C00365000 | 2024-10-07 12:48PM EDT | 2025-08-15 | 75.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-10-04 3:07PM EDT | 2025-12-19 | 87.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-10-08 10:05AM EDT | 2026-01-16 | 85.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-09-17 2:20PM EDT | 2026-06-18 | 112.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT261218C00365000 | 2024-10-08 12:39PM EDT | 2026-12-18 | 106.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00365000 | 2024-10-08 3:34PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MSFT241018P00365000 | 2024-10-08 2:40PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 12.50% |
| MSFT241025P00365000 | 2024-10-08 2:37PM EDT | 2024-10-25 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241101P00365000 | 2024-10-08 3:53PM EDT | 2024-11-01 | 1.22 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MSFT241108P00365000 | 2024-10-08 1:38PM EDT | 2024-11-08 | 2.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| MSFT241115P00365000 | 2024-10-08 3:55PM EDT | 2024-11-15 | 2.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MSFT241122P00365000 | 2024-10-08 3:28PM EDT | 2024-11-22 | 2.76 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT241220P00365000 | 2024-10-08 3:57PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT250117P00365000 | 2024-10-08 1:47PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT250221P00365000 | 2024-10-07 3:57PM EDT | 2025-02-21 | 8.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250417P00365000 | 2024-10-07 3:02PM EDT | 2025-04-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-10-07 3:29PM EDT | 2025-06-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT250815P00365000 | 2024-10-01 3:00PM EDT | 2025-08-15 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00365000 | 2024-09-10 2:39PM EDT | 2025-12-19 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260116P00365000 | 2024-10-07 11:50AM EDT | 2026-01-16 | 20.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260618P00365000 | 2024-10-07 1:53PM EDT | 2026-06-18 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00365000 | 2024-10-07 2:34PM EDT | 2026-12-18 | 31.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.