Mercado fechará em 5 h 59 min
BOVESPA
130.567,08 -944,66 (-0,72%) MERVAL
1.731.369,62 +16.776,00 (+0,98%) MXX
51.777,80 +13,16 (+0,03%) PETROLEO CRU
71,93 -1,64 (-2,23%) OURO
2.627,60 -7,80 (-0,30%) Bitcoin USD
61.797,74 -999,80 (-1,59%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:01AM EDT. Mercado aberto.
Preço de exercício:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00420000 | 2024-10-09 9:30AM EDT | 2024-10-11 | 1.71 | 1.85 | 1.94 | -0.05 | -2.84% | 10 | 6,574 | 24.07% |
| MSFT241018C00420000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 4.05 | 4.10 | 4.20 | 0.00 | - | 4,449 | 6,089 | 21.89% |
| MSFT241025C00420000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 7.40 | 6.60 | 7.45 | 0.00 | - | 1,512 | 2,678 | 26.04% |
| MSFT241101C00420000 | 2024-10-08 3:49PM EDT | 2024-11-01 | 10.69 | 10.75 | 11.10 | 0.00 | - | 242 | 685 | 30.55% |
| MSFT241108C00420000 | 2024-10-08 3:55PM EDT | 2024-11-08 | 12.70 | 10.75 | 13.95 | 0.00 | - | 710 | 506 | 32.79% |
| MSFT241115C00420000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 13.60 | 13.50 | 13.75 | 0.00 | - | 984 | 4,061 | 29.24% |
| MSFT241122C00420000 | 2024-10-08 3:59PM EDT | 2024-11-22 | 14.34 | 12.40 | 17.00 | 0.00 | - | 56 | 83 | 32.46% |
| MSFT241220C00420000 | 2024-10-08 3:59PM EDT | 2024-12-20 | 17.78 | 17.80 | 18.20 | 0.00 | - | 879 | 4,731 | 27.10% |
| MSFT250117C00420000 | 2024-10-08 3:58PM EDT | 2025-01-17 | 21.15 | 20.90 | 21.15 | 0.00 | - | 414 | 7,945 | 26.42% |
| MSFT250221C00420000 | 2024-10-08 3:57PM EDT | 2025-02-21 | 26.05 | 26.00 | 26.30 | 0.00 | - | 28 | 1,556 | 27.85% |
| MSFT250321C00420000 | 2024-10-08 3:59PM EDT | 2025-03-21 | 28.45 | 28.40 | 28.90 | 0.00 | - | 146 | 1,942 | 27.70% |
| MSFT250417C00420000 | 2024-10-08 3:44PM EDT | 2025-04-17 | 30.89 | 0.00 | 0.00 | 0.00 | - | 30 | 345 | 0.39% |
| MSFT250516C00420000 | 2024-10-07 2:46PM EDT | 2025-05-16 | 32.25 | 33.05 | 37.10 | 0.00 | - | 27 | 16 | 30.29% |
| MSFT250620C00420000 | 2024-10-08 3:56PM EDT | 2025-06-20 | 37.25 | 37.05 | 37.75 | 0.00 | - | 191 | 1,488 | 28.60% |
| MSFT250815C00420000 | 2024-10-08 3:54PM EDT | 2025-08-15 | 43.00 | 42.10 | 43.10 | 0.00 | - | 3 | 79 | 29.41% |
| MSFT250919C00420000 | 2024-10-08 3:40PM EDT | 2025-09-19 | 44.70 | 44.35 | 45.25 | 0.00 | - | 16 | 397 | 29.22% |
| MSFT251219C00420000 | 2024-10-08 3:44PM EDT | 2025-12-19 | 51.61 | 0.00 | 0.00 | 0.00 | - | 3 | 911 | 0.20% |
| MSFT260116C00420000 | 2024-10-08 3:59PM EDT | 2026-01-16 | 53.90 | 0.00 | 0.00 | 0.00 | - | 45 | 2,794 | 0.20% |
| MSFT260618C00420000 | 2024-10-08 12:52PM EDT | 2026-06-18 | 63.20 | 62.35 | 67.00 | 0.00 | - | 8 | 620 | 32.04% |
| MSFT261218C00420000 | 2024-10-08 11:12AM EDT | 2026-12-18 | 75.15 | 73.90 | 77.90 | 0.00 | - | 8 | 2,330 | 32.67% |
| MSFT270115C00420000 | 2024-10-08 1:03PM EDT | 2027-01-15 | 76.05 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00420000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 6.70 | 6.05 | 6.15 | 0.00 | - | 227 | 1,491 | 24.66% |
| MSFT241018P00420000 | 2024-10-08 3:58PM EDT | 2024-10-18 | 8.42 | 7.85 | 8.20 | 0.00 | - | 464 | 5,649 | 21.41% |
| MSFT241025P00420000 | 2024-10-08 3:58PM EDT | 2024-10-25 | 11.55 | 9.55 | 12.00 | 0.00 | - | 91 | 649 | 27.23% |
| MSFT241101P00420000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 14.36 | 13.85 | 14.35 | 0.00 | - | 78 | 569 | 28.49% |
| MSFT241108P00420000 | 2024-10-08 3:37PM EDT | 2024-11-08 | 15.80 | 14.00 | 16.95 | 0.00 | - | 41 | 114 | 30.46% |
| MSFT241115P00420000 | 2024-10-09 9:30AM EDT | 2024-11-15 | 16.40 | 0.00 | 0.00 | -0.10 | -0.60% | 1 | 3,349 | 0.00% |
| MSFT241122P00420000 | 2024-10-08 2:43PM EDT | 2024-11-22 | 18.19 | 16.25 | 18.15 | 0.00 | - | 52 | 63 | 27.35% |
| MSFT241220P00420000 | 2024-10-08 3:53PM EDT | 2024-12-20 | 19.34 | 19.35 | 19.70 | 0.00 | - | 22 | 12,689 | 23.56% |
| MSFT250117P00420000 | 2024-10-08 3:37PM EDT | 2025-01-17 | 21.40 | 20.95 | 21.35 | 0.00 | - | 8 | 5,606 | 21.93% |
| MSFT250221P00420000 | 2024-10-08 3:36PM EDT | 2025-02-21 | 24.69 | 24.30 | 24.70 | 0.00 | - | 59 | 689 | 22.21% |
| MSFT250321P00420000 | 2024-10-08 3:27PM EDT | 2025-03-21 | 26.47 | 0.00 | 0.00 | 0.00 | - | 23 | 2,127 | 0.00% |
| MSFT250417P00420000 | 2024-10-08 2:00PM EDT | 2025-04-17 | 28.55 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 0.00% |
| MSFT250620P00420000 | 2024-10-08 3:44PM EDT | 2025-06-20 | 31.36 | 0.00 | 0.00 | 0.00 | - | 286 | 2,411 | 0.00% |
| MSFT250815P00420000 | 2024-10-04 3:31PM EDT | 2025-08-15 | 33.30 | 0.00 | 0.00 | 0.00 | - | 7 | 211 | 0.00% |
| MSFT250919P00420000 | 2024-10-07 2:45PM EDT | 2025-09-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| MSFT251219P00420000 | 2024-10-07 12:10PM EDT | 2025-12-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 910 | 0.00% |
| MSFT260116P00420000 | 2024-10-07 3:25PM EDT | 2026-01-16 | 42.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,559 | 0.00% |
| MSFT260618P00420000 | 2024-09-04 11:46AM EDT | 2026-06-18 | 50.09 | 45.10 | 48.00 | 0.00 | - | 5 | 30 | 21.25% |
| MSFT261218P00420000 | 2024-10-08 11:19AM EDT | 2026-12-18 | 52.29 | 49.85 | 53.35 | 0.00 | - | 1 | 1,692 | 20.86% |
| MSFT270115P00420000 | 2024-10-08 12:06PM EDT | 2027-01-15 | 52.79 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.