Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.029,54 -753,25 (-1,37%)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00395000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 10.42 | 9.30 | 11.45 | -5.11 | -32.90% | 188 | 109 | 37.49% |
| MSFT240920C00395000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 12.80 | 11.75 | 14.00 | -4.37 | -25.45% | 125 | 1,045 | 34.36% |
| MSFT240927C00395000 | 2024-09-06 3:14PM EDT | 2024-09-27 | 14.98 | 13.70 | 14.80 | -4.47 | -22.98% | 29 | 60 | 29.93% |
| MSFT241004C00395000 | 2024-09-06 10:36AM EDT | 2024-10-04 | 18.27 | 15.30 | 17.20 | -2.63 | -12.58% | 2 | 9 | 31.45% |
| MSFT241011C00395000 | 2024-09-06 11:26AM EDT | 2024-10-11 | 18.15 | 16.70 | 18.40 | -3.90 | -17.69% | 2 | 2 | 30.54% |
| MSFT241018C00395000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 18.65 | 18.65 | 18.95 | -3.60 | -16.18% | 83 | 780 | 28.86% |
| MSFT241115C00395000 | 2024-09-06 2:59PM EDT | 2024-11-15 | 25.30 | 25.00 | 27.45 | -4.30 | -14.53% | 25 | 684 | 34.69% |
| MSFT241220C00395000 | 2024-09-06 2:38PM EDT | 2024-12-20 | 28.94 | 29.10 | 31.30 | -3.41 | -10.54% | 33 | 807 | 32.83% |
| MSFT250117C00395000 | 2024-09-06 12:20PM EDT | 2025-01-17 | 32.80 | 31.15 | 34.20 | -2.82 | -7.92% | 27 | 1,825 | 32.20% |
| MSFT250221C00395000 | 2024-09-04 9:33AM EDT | 2025-02-21 | 38.49 | 36.30 | 36.90 | 0.00 | - | 1 | 14 | 31.16% |
| MSFT250417C00395000 | 2024-09-04 1:51PM EDT | 2025-04-17 | 45.50 | 40.40 | 41.85 | 0.00 | - | 2 | 10 | 31.06% |
| MSFT250620C00395000 | 2024-09-06 10:49AM EDT | 2025-06-20 | 47.20 | 44.40 | 48.40 | -3.30 | -6.53% | 4 | 484 | 32.07% |
| MSFT250815C00395000 | 2024-09-06 3:38PM EDT | 2025-08-15 | 51.51 | 50.00 | 51.80 | -4.19 | -7.52% | 7 | 11 | 31.56% |
| MSFT251219C00395000 | 2024-08-26 12:18PM EDT | 2025-12-19 | 68.50 | 58.85 | 60.95 | 0.00 | - | 1 | 643 | 32.14% |
| MSFT260116C00395000 | 2024-09-06 3:43PM EDT | 2026-01-16 | 62.15 | 60.85 | 63.05 | -7.60 | -10.90% | 10 | 2,154 | 32.37% |
| MSFT260618C00395000 | 2024-08-29 3:04PM EDT | 2026-06-18 | 78.94 | 69.00 | 72.60 | 0.00 | - | 1 | 238 | 32.90% |
| MSFT261218C00395000 | 2024-09-06 2:24PM EDT | 2026-12-18 | 80.87 | 79.65 | 83.30 | -4.78 | -5.58% | 20 | 1,215 | 33.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00395000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 3.22 | 2.63 | 3.25 | +1.29 | +66.84% | 3,362 | 1,590 | 29.53% |
| MSFT240920P00395000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 5.40 | 4.75 | 5.35 | +1.90 | +54.29% | 1,878 | 18,011 | 27.59% |
| MSFT240927P00395000 | 2024-09-06 3:49PM EDT | 2024-09-27 | 6.50 | 6.00 | 6.70 | +2.10 | +47.73% | 260 | 486 | 26.04% |
| MSFT241004P00395000 | 2024-09-06 3:16PM EDT | 2024-10-04 | 8.00 | 6.85 | 7.90 | +2.52 | +45.99% | 116 | 263 | 25.28% |
| MSFT241011P00395000 | 2024-09-06 2:45PM EDT | 2024-10-11 | 9.00 | 8.10 | 9.70 | +2.60 | +40.62% | 30 | 33 | 26.34% |
| MSFT241018P00395000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 9.68 | 9.40 | 9.65 | +2.29 | +30.99% | 782 | 5,457 | 23.89% |
| MSFT241115P00395000 | 2024-09-06 3:47PM EDT | 2024-11-15 | 14.67 | 13.70 | 15.60 | +2.66 | +22.15% | 91 | 3,040 | 27.17% |
| MSFT241220P00395000 | 2024-09-06 3:32PM EDT | 2024-12-20 | 17.55 | 16.50 | 17.70 | +3.20 | +22.30% | 179 | 2,280 | 24.64% |
| MSFT250117P00395000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 19.35 | 17.90 | 19.40 | +2.90 | +17.63% | 346 | 2,752 | 23.67% |
| MSFT250221P00395000 | 2024-09-06 3:00PM EDT | 2025-02-21 | 22.06 | 20.70 | 22.25 | +3.46 | +18.60% | 51 | 363 | 23.72% |
| MSFT250417P00395000 | 2024-09-03 1:57PM EDT | 2025-04-17 | 20.10 | 23.95 | 25.45 | 0.00 | - | 21 | 101 | 23.18% |
| MSFT250620P00395000 | 2024-09-06 12:04PM EDT | 2025-06-20 | 28.16 | 25.75 | 29.35 | +6.36 | +29.17% | 151 | 651 | 23.22% |
| MSFT250815P00395000 | 2024-09-06 2:29PM EDT | 2025-08-15 | 30.85 | 29.70 | 32.35 | +4.80 | +18.43% | 1 | 120 | 23.20% |
| MSFT251219P00395000 | 2024-09-05 11:25AM EDT | 2025-12-19 | 33.00 | 35.20 | 37.25 | 0.00 | - | 3 | 165 | 22.59% |
| MSFT260116P00395000 | 2024-08-26 11:22AM EDT | 2026-01-16 | 31.75 | 35.20 | 38.35 | 0.00 | - | 750 | 1,345 | 22.54% |
| MSFT260618P00395000 | 2024-09-04 12:15PM EDT | 2026-06-18 | 39.04 | 40.65 | 44.30 | 0.00 | - | 1 | 130 | 22.55% |
| MSFT261218P00395000 | 2024-09-04 11:20AM EDT | 2026-12-18 | 44.72 | 47.10 | 50.50 | 0.00 | - | 2 | 124 | 22.55% |
© 2024 Yahoo. Todos os direitos reservados.