Mercado fechará em 6 h 21 min
BOVESPA
131.002,82 -2,43 (-0,00%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 0,00 (0,00%) PETROLEO CRU
70,41 -3,42 (-4,63%) OURO
2.668,10 +2,50 (+0,09%) Bitcoin USD
66.027,77 +1.353,21 (+2,09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:39AM EDT. Mercado aberto.
Preço de exercício:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00460000 | 2024-10-14 3:54PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 302 | 21,688 | 25.00% |
| MSFT241025C00460000 | 2024-10-14 3:57PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 619 | 3,355 | 12.50% |
| MSFT241101C00460000 | 2024-10-14 3:42PM EDT | 2024-11-01 | 1.37 | 0.00 | 0.00 | 0.00 | - | 323 | 682 | 6.25% |
| MSFT241108C00460000 | 2024-10-14 3:50PM EDT | 2024-11-08 | 2.10 | 0.00 | 0.00 | 0.00 | - | 97 | 717 | 6.25% |
| MSFT241115C00460000 | 2024-10-14 3:59PM EDT | 2024-11-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 724 | 7,369 | 6.25% |
| MSFT241122C00460000 | 2024-10-14 3:36PM EDT | 2024-11-22 | 3.07 | 0.00 | 0.00 | 0.00 | - | 21 | 297 | 6.25% |
| MSFT241129C00460000 | 2024-10-14 3:22PM EDT | 2024-11-29 | 3.36 | 0.00 | 0.00 | 0.00 | - | 351 | 180 | 6.25% |
| MSFT241220C00460000 | 2024-10-14 3:55PM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9,693 | 9,311 | 3.13% |
| MSFT250117C00460000 | 2024-10-14 3:49PM EDT | 2025-01-17 | 7.76 | 0.00 | 0.00 | 0.00 | - | 327 | 5,597 | 3.13% |
| MSFT250221C00460000 | 2024-10-14 3:51PM EDT | 2025-02-21 | 11.93 | 0.00 | 0.00 | 0.00 | - | 78 | 403 | 3.13% |
| MSFT250321C00460000 | 2024-10-14 3:59PM EDT | 2025-03-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 6,669 | 26,756 | 3.13% |
| MSFT250417C00460000 | 2024-10-14 2:31PM EDT | 2025-04-17 | 16.21 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 3.13% |
| MSFT250516C00460000 | 2024-10-14 3:43PM EDT | 2025-05-16 | 19.58 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 3.13% |
| MSFT250620C00460000 | 2024-10-14 3:15PM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 47 | 2,374 | 3.13% |
| MSFT250815C00460000 | 2024-10-07 1:17PM EDT | 2025-08-15 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 1.56% |
| MSFT250919C00460000 | 2024-10-11 2:28PM EDT | 2025-09-19 | 27.05 | 0.00 | 0.00 | 0.00 | - | 3 | 323 | 1.56% |
| MSFT251219C00460000 | 2024-10-14 3:52PM EDT | 2025-12-19 | 36.25 | 0.00 | 0.00 | 0.00 | - | 3 | 766 | 1.56% |
| MSFT260116C00460000 | 2024-10-14 9:43AM EDT | 2026-01-16 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 927 | 1.56% |
| MSFT260618C00460000 | 2024-10-08 3:26PM EDT | 2026-06-18 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 1.56% |
| MSFT261218C00460000 | 2024-10-11 1:48PM EDT | 2026-12-18 | 56.79 | 0.00 | 0.00 | 0.00 | - | 2 | 546 | 1.56% |
| MSFT270115C00460000 | 2024-10-14 10:40AM EDT | 2027-01-15 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00460000 | 2024-10-14 3:50PM EDT | 2024-10-18 | 39.05 | 0.00 | 0.00 | 0.00 | - | 455 | 167 | 0.00% |
| MSFT241025P00460000 | 2024-10-14 2:00PM EDT | 2024-10-25 | 40.27 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT241101P00460000 | 2024-10-09 12:18PM EDT | 2024-11-01 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MSFT241115P00460000 | 2024-10-08 2:22PM EDT | 2024-11-15 | 47.21 | 0.00 | 0.00 | 0.00 | - | 6 | 624 | 0.00% |
| MSFT241220P00460000 | 2024-10-07 11:47AM EDT | 2024-12-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.00% |
| MSFT250117P00460000 | 2024-10-09 12:41PM EDT | 2025-01-17 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,334 | 0.00% |
| MSFT250221P00460000 | 2024-10-14 3:55PM EDT | 2025-02-21 | 46.30 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 0.00% |
| MSFT250321P00460000 | 2024-10-10 1:51PM EDT | 2025-03-21 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11,013 | 0.00% |
| MSFT250417P00460000 | 2024-09-30 3:49PM EDT | 2025-04-17 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| MSFT250620P00460000 | 2024-10-03 2:31PM EDT | 2025-06-20 | 54.38 | 0.00 | 0.00 | 0.00 | - | 4 | 1,226 | 0.00% |
| MSFT250815P00460000 | 2024-09-09 12:16PM EDT | 2025-08-15 | 65.00 | 53.20 | 57.10 | 0.00 | - | - | 1 | 20.94% |
| MSFT250919P00460000 | 2024-10-10 10:43AM EDT | 2025-09-19 | 58.43 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| MSFT251219P00460000 | 2024-10-04 3:59PM EDT | 2025-12-19 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| MSFT260116P00460000 | 2024-10-07 2:44PM EDT | 2026-01-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| MSFT260618P00460000 | 2024-09-17 10:34AM EDT | 2026-06-18 | 57.95 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| MSFT261218P00460000 | 2024-09-30 3:02PM EDT | 2026-12-18 | 67.65 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.