Mercado fechado
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.698,35 -517,73 (-0,82%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00390000 | 2024-10-11 3:19PM EDT | 2024-10-18 | 26.50 | 25.85 | 27.90 | +0.63 | +2.44% | 11 | 616 | 45.75% |
| MSFT241025C00390000 | 2024-10-11 3:54PM EDT | 2024-10-25 | 27.80 | 26.60 | 29.20 | -1.00 | -3.47% | 9 | 401 | 38.17% |
| MSFT241101C00390000 | 2024-10-11 9:43AM EDT | 2024-11-01 | 30.35 | 30.45 | 32.60 | -0.90 | -2.88% | 4 | 150 | 42.90% |
| MSFT241108C00390000 | 2024-10-11 2:14PM EDT | 2024-11-08 | 31.24 | 31.95 | 32.60 | -0.46 | -1.45% | 17 | 24 | 36.92% |
| MSFT241115C00390000 | 2024-10-11 3:05PM EDT | 2024-11-15 | 32.75 | 31.70 | 35.15 | -0.16 | -0.49% | 28 | 485 | 39.12% |
| MSFT241220C00390000 | 2024-10-11 3:00PM EDT | 2024-12-20 | 36.69 | 36.80 | 37.30 | -0.76 | -2.03% | 12 | 761 | 30.97% |
| MSFT250117C00390000 | 2024-10-11 9:39AM EDT | 2025-01-17 | 38.40 | 40.10 | 42.20 | -1.92 | -4.76% | 104 | 2,154 | 32.64% |
| MSFT250221C00390000 | 2024-10-11 2:21PM EDT | 2025-02-21 | 43.90 | 43.40 | 45.90 | -0.85 | -1.90% | 10 | 144 | 32.08% |
| MSFT250321C00390000 | 2024-10-11 1:33PM EDT | 2025-03-21 | 46.00 | 46.95 | 48.40 | -0.94 | -2.00% | 2 | 525 | 31.62% |
| MSFT250417C00390000 | 2024-10-09 1:08PM EDT | 2025-04-17 | 50.95 | 49.45 | 51.65 | 0.00 | - | 2 | 33 | 32.22% |
| MSFT250620C00390000 | 2024-10-10 11:07AM EDT | 2025-06-20 | 54.40 | 55.00 | 55.55 | 0.00 | - | 1 | 1,181 | 30.86% |
| MSFT250815C00390000 | 2024-10-11 11:33AM EDT | 2025-08-15 | 59.93 | 59.80 | 60.80 | +0.88 | +1.49% | 2 | 46 | 31.60% |
| MSFT250919C00390000 | 2024-10-11 12:18PM EDT | 2025-09-19 | 61.10 | 62.15 | 64.50 | -0.50 | -0.81% | 27 | 821 | 32.41% |
| MSFT251219C00390000 | 2024-10-04 3:40PM EDT | 2025-12-19 | 70.22 | 68.70 | 69.85 | 0.00 | - | 1 | 588 | 31.96% |
| MSFT260116C00390000 | 2024-10-11 1:22PM EDT | 2026-01-16 | 70.15 | 71.00 | 72.80 | -1.45 | -2.03% | 1 | 540 | 32.66% |
| MSFT260618C00390000 | 2024-10-07 12:27PM EDT | 2026-06-18 | 80.84 | 78.55 | 82.00 | 0.00 | - | 2 | 83 | 32.86% |
| MSFT261218C00390000 | 2024-10-09 11:30AM EDT | 2026-12-18 | 94.42 | 90.75 | 94.50 | 0.00 | - | 2 | 623 | 34.30% |
| MSFT270115C00390000 | 2024-10-11 3:50PM EDT | 2027-01-15 | 94.05 | 92.40 | 96.00 | +0.68 | +0.73% | 5 | 30 | 34.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00390000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.31 | -0.17 | -45.95% | 1,613 | 7,321 | 30.52% |
| MSFT241025P00390000 | 2024-10-11 3:37PM EDT | 2024-10-25 | 0.68 | 0.64 | 0.71 | -0.65 | -48.87% | 273 | 1,478 | 24.90% |
| MSFT241101P00390000 | 2024-10-11 3:49PM EDT | 2024-11-01 | 3.34 | 3.15 | 3.35 | -0.36 | -9.73% | 141 | 789 | 32.62% |
| MSFT241108P00390000 | 2024-10-11 3:21PM EDT | 2024-11-08 | 4.35 | 4.25 | 4.45 | -0.30 | -6.45% | 107 | 269 | 31.56% |
| MSFT241115P00390000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 5.00 | 4.95 | 5.50 | -0.20 | -3.85% | 170 | 5,286 | 30.91% |
| MSFT241122P00390000 | 2024-10-11 3:58PM EDT | 2024-11-22 | 5.75 | 5.65 | 5.85 | -0.55 | -8.73% | 122 | 119 | 28.97% |
| MSFT241220P00390000 | 2024-10-11 3:54PM EDT | 2024-12-20 | 7.67 | 7.65 | 8.60 | -0.53 | -6.46% | 47 | 1,931 | 27.08% |
| MSFT250117P00390000 | 2024-10-11 3:46PM EDT | 2025-01-17 | 9.55 | 9.05 | 10.00 | -0.05 | -0.52% | 38 | 8,294 | 24.79% |
| MSFT250221P00390000 | 2024-10-11 12:15PM EDT | 2025-02-21 | 12.80 | 11.45 | 12.40 | +0.27 | +2.15% | 30 | 869 | 24.05% |
| MSFT250321P00390000 | 2024-10-11 2:06PM EDT | 2025-03-21 | 14.35 | 13.70 | 14.05 | +0.05 | +0.35% | 16 | 3,118 | 23.55% |
| MSFT250417P00390000 | 2024-10-10 3:49PM EDT | 2025-04-17 | 15.50 | 14.65 | 16.85 | 0.00 | - | 77 | 303 | 24.43% |
| MSFT250620P00390000 | 2024-10-09 11:32AM EDT | 2025-06-20 | 18.00 | 18.45 | 18.80 | 0.00 | - | 1 | 1,399 | 22.66% |
| MSFT250815P00390000 | 2024-10-11 2:17PM EDT | 2025-08-15 | 21.86 | 21.25 | 22.30 | -0.04 | -0.18% | 1 | 117 | 23.00% |
| MSFT250919P00390000 | 2024-10-03 1:10PM EDT | 2025-09-19 | 24.25 | 22.60 | 23.15 | 0.00 | - | 1 | 417 | 22.37% |
| MSFT251219P00390000 | 2024-10-09 12:15PM EDT | 2025-12-19 | 26.05 | 25.45 | 27.90 | 0.00 | - | 6 | 432 | 22.73% |
| MSFT260116P00390000 | 2024-10-10 9:30AM EDT | 2026-01-16 | 28.00 | 27.30 | 27.85 | 0.00 | - | 1 | 929 | 22.00% |
| MSFT260618P00390000 | 2024-10-10 12:54PM EDT | 2026-06-18 | 33.12 | 30.55 | 35.50 | 0.00 | - | 1 | 26 | 22.88% |
| MSFT261218P00390000 | 2024-10-03 11:19AM EDT | 2026-12-18 | 39.55 | 37.85 | 41.00 | 0.00 | - | 12 | 279 | 22.48% |
| MSFT270115P00390000 | 2024-10-04 1:28PM EDT | 2027-01-15 | 38.77 | 38.55 | 41.05 | 0.00 | - | 1 | 2 | 22.12% |
© 2024 Yahoo. Todos os direitos reservados.