Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.235,34 +1.492,03 (+2,20%)
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:465.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00465000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.86 | 0.63 | 0.91 | +0.14 | +19.44% | 673 | 1,972 | 44.61% |
| MSFT240809C00465000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 1.42 | 1.25 | 2.20 | +0.30 | +26.79% | 229 | 1,400 | 39.97% |
| MSFT240816C00465000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 1.98 | 1.65 | 2.01 | +0.36 | +22.22% | 470 | 10,676 | 31.76% |
| MSFT240823C00465000 | 2024-07-26 2:58PM EDT | 2024-08-23 | 2.53 | 1.90 | 2.64 | +0.37 | +17.13% | 82 | 2,346 | 29.92% |
| MSFT240830C00465000 | 2024-07-26 3:34PM EDT | 2024-08-30 | 3.17 | 3.10 | 3.35 | +0.53 | +20.08% | 219 | 189 | 28.97% |
| MSFT240906C00465000 | 2024-07-26 3:44PM EDT | 2024-09-06 | 3.72 | 3.60 | 4.30 | +0.37 | +11.04% | 27 | - | 28.93% |
| MSFT240920C00465000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 5.05 | 4.85 | 5.20 | +0.81 | +19.10% | 165 | 2,310 | 26.96% |
| MSFT241018C00465000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 7.51 | 6.50 | 7.65 | +0.56 | +8.06% | 57 | 1,104 | 25.92% |
| MSFT241115C00465000 | 2024-07-26 3:35PM EDT | 2024-11-15 | 11.98 | 11.85 | 12.10 | +0.88 | +7.93% | 124 | 1,835 | 28.02% |
| MSFT250117C00465000 | 2024-07-26 2:21PM EDT | 2025-01-17 | 17.50 | 16.20 | 17.50 | +1.25 | +7.69% | 30 | 1,371 | 27.47% |
| MSFT250321C00465000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 23.54 | 22.15 | 23.70 | +2.29 | +10.78% | 123 | 609 | 28.32% |
| MSFT250620C00465000 | 2024-07-26 1:02PM EDT | 2025-06-20 | 31.03 | 30.50 | 33.00 | +2.23 | +7.74% | 5 | 492 | 30.00% |
| MSFT250919C00465000 | 2024-07-26 10:55AM EDT | 2025-09-19 | 39.06 | 36.90 | 40.10 | +3.20 | +8.92% | 5 | 34 | 30.49% |
| MSFT251219C00465000 | 2024-07-24 3:40PM EDT | 2025-12-19 | 44.30 | 44.55 | 47.05 | -2.65 | -5.64% | 2 | 725 | 31.12% |
| MSFT260116C00465000 | 2024-07-25 3:47PM EDT | 2026-01-16 | 44.00 | 45.65 | 49.00 | 0.00 | - | 1 | 752 | 31.24% |
| MSFT260618C00465000 | 2024-07-18 2:22PM EDT | 2026-06-18 | 65.36 | 55.00 | 58.35 | 0.00 | - | 12 | 89 | 31.57% |
| MSFT261218C00465000 | 2024-07-25 3:43PM EDT | 2026-12-18 | 65.93 | 66.05 | 70.40 | +0.64 | +0.98% | 4 | 266 | 32.67% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00465000 | 2024-07-26 3:34PM EDT | 2024-08-02 | 40.55 | 39.15 | 41.30 | -4.03 | -9.04% | 42 | 201 | 51.27% |
| MSFT240809P00465000 | 2024-07-25 10:22AM EDT | 2024-08-09 | 45.75 | 39.90 | 42.55 | 0.00 | - | 9 | 154 | 43.24% |
| MSFT240816P00465000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 42.10 | 40.05 | 42.90 | -1.30 | -3.00% | 59 | 1,110 | 36.71% |
| MSFT240823P00465000 | 2024-07-26 3:24PM EDT | 2024-08-23 | 41.42 | 40.40 | 42.15 | -4.74 | -10.27% | 3 | 33 | 29.11% |
| MSFT240830P00465000 | 2024-07-24 10:54AM EDT | 2024-08-30 | 34.75 | 40.90 | 42.60 | 0.00 | - | 1 | 8 | 27.51% |
| MSFT240920P00465000 | 2024-07-26 11:49AM EDT | 2024-09-20 | 42.35 | 41.85 | 44.70 | -3.65 | -7.93% | 31 | 425 | 26.50% |
| MSFT241018P00465000 | 2024-07-26 2:27PM EDT | 2024-10-18 | 43.40 | 42.95 | 44.60 | -3.69 | -7.84% | 25 | 342 | 21.47% |
| MSFT241115P00465000 | 2024-07-26 3:24PM EDT | 2024-11-15 | 46.25 | 45.20 | 47.85 | -4.75 | -9.31% | 54 | 290 | 23.08% |
| MSFT250117P00465000 | 2024-07-26 2:34PM EDT | 2025-01-17 | 48.50 | 47.85 | 49.55 | +3.93 | +8.82% | 10 | 131 | 20.20% |
| MSFT250321P00465000 | 2024-07-22 11:39AM EDT | 2025-03-21 | 42.30 | 50.40 | 52.65 | 0.00 | - | 2 | 73 | 19.92% |
| MSFT250620P00465000 | 2024-07-25 10:25AM EDT | 2025-06-20 | 58.26 | 53.85 | 57.25 | 0.00 | - | 1 | 194 | 20.07% |
| MSFT250919P00465000 | 2024-07-25 3:53PM EDT | 2025-09-19 | 62.30 | 56.60 | 60.25 | 0.00 | - | 1 | 39 | 19.52% |
| MSFT251219P00465000 | 2024-07-23 10:37AM EDT | 2025-12-19 | 50.75 | 60.60 | 63.15 | 0.00 | - | 6 | 51 | 19.21% |
| MSFT260116P00465000 | 2024-07-25 12:05PM EDT | 2026-01-16 | 62.45 | 60.95 | 64.00 | 0.00 | - | 1 | 35 | 19.13% |
| MSFT260618P00465000 | 2024-07-10 12:39PM EDT | 2026-06-18 | 51.00 | 65.90 | 69.90 | 0.00 | - | 8 | 7 | 19.49% |
| MSFT261218P00465000 | 2024-07-26 3:47PM EDT | 2026-12-18 | 71.74 | 70.20 | 74.00 | +11.54 | +19.17% | 1 | 56 | 18.92% |
© 2024 Yahoo. Todos os direitos reservados.