Mercado fechado
BOVESPA
131.671,52 -1.843,42 (-1,38%) MERVAL
1.754.992,38 +39.833,38 (+2,32%) MXX
51.674,54 -525,12 (-1,01%) PETROLEO CRU
73,87 +0,16 (+0,22%) OURO
2.674,40 -4,80 (-0,18%) Bitcoin USD
60.921,80 +332,59 (+0,55%)
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:475.00
Opções de comprapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241004C00475000 | 2024-10-03 12:35PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 243 | 56.25% |
| MSFT241011C00475000 | 2024-10-02 3:25PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 109 | 30.47% |
| MSFT241018C00475000 | 2024-10-03 2:50PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.06 | 0.00 | - | 16 | 3,114 | 25.78% |
| MSFT241025C00475000 | 2024-10-03 12:31PM EDT | 2024-10-25 | 0.23 | 0.11 | 0.30 | -0.11 | -32.35% | 12 | 269 | 26.98% |
| MSFT241101C00475000 | 2024-10-03 11:03AM EDT | 2024-11-01 | 0.59 | 0.60 | 0.69 | -0.09 | -13.24% | 15 | 340 | 27.44% |
| MSFT241108C00475000 | 2024-10-03 3:59PM EDT | 2024-11-08 | 1.10 | 0.86 | 1.29 | -0.05 | -4.35% | 7 | 165 | 28.28% |
| MSFT241115C00475000 | 2024-10-03 3:46PM EDT | 2024-11-15 | 1.32 | 1.32 | 1.39 | -0.16 | -10.81% | 56 | 3,417 | 26.40% |
| MSFT241220C00475000 | 2024-10-03 2:54PM EDT | 2024-12-20 | 2.95 | 2.76 | 3.05 | -0.10 | -3.28% | 23 | 4,402 | 24.30% |
| MSFT250117C00475000 | 2024-10-03 3:50PM EDT | 2025-01-17 | 4.61 | 4.50 | 4.65 | -0.24 | -4.95% | 768 | 2,488 | 23.89% |
| MSFT250221C00475000 | 2024-10-03 1:32PM EDT | 2025-02-21 | 7.47 | 7.50 | 7.75 | -0.50 | -6.27% | 2 | 356 | 25.03% |
| MSFT250321C00475000 | 2024-10-03 2:57PM EDT | 2025-03-21 | 9.35 | 9.35 | 9.60 | -0.39 | -4.00% | 38 | 1,209 | 25.00% |
| MSFT250417C00475000 | 2024-10-01 10:01AM EDT | 2025-04-17 | 13.35 | 11.00 | 11.40 | 0.00 | - | 2 | 10 | 25.04% |
| MSFT250620C00475000 | 2024-10-02 2:28PM EDT | 2025-06-20 | 16.05 | 16.05 | 16.35 | -0.40 | -2.43% | 1 | 0 | 25.86% |
| MSFT250815C00475000 | 2024-09-30 3:55PM EDT | 2025-08-15 | 25.71 | 20.50 | 21.25 | 0.00 | - | 2 | 132 | 26.96% |
| MSFT250919C00475000 | 2024-10-03 12:54PM EDT | 2025-09-19 | 22.00 | 22.40 | 23.30 | -0.89 | -3.89% | 1 | 342 | 26.93% |
| MSFT251219C00475000 | 2024-10-02 12:23PM EDT | 2025-12-19 | 29.90 | 28.60 | 29.60 | 0.00 | - | 2 | 303 | 27.63% |
| MSFT260116C00475000 | 2024-09-30 3:16PM EDT | 2026-01-16 | 34.91 | 30.35 | 31.25 | 0.00 | - | 1 | 968 | 27.70% |
| MSFT260618C00475000 | 2024-09-19 12:10PM EDT | 2026-06-18 | 54.15 | 40.05 | 41.40 | 0.00 | - | 2 | 0 | 28.84% |
| MSFT261218C00475000 | 2024-09-20 1:34PM EDT | 2026-12-18 | 63.13 | 50.50 | 52.30 | 0.00 | - | 1 | 2,357 | 29.80% |
Opções de vendapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241004P00475000 | 2024-09-27 3:45PM EDT | 2024-10-04 | 46.45 | 57.20 | 59.80 | 0.00 | - | 2 | 0 | 69.92% |
| MSFT241011P00475000 | 2024-10-02 3:13PM EDT | 2024-10-11 | 56.63 | 58.05 | 58.85 | 0.00 | - | 2 | 0 | 45.09% |
| MSFT241018P00475000 | 2024-10-03 3:51PM EDT | 2024-10-18 | 58.44 | 58.10 | 59.00 | +3.99 | +7.33% | 770 | 66 | 35.86% |
| MSFT241025P00475000 | 2024-10-03 3:58PM EDT | 2024-10-25 | 58.47 | 57.80 | 59.10 | +9.85 | +20.26% | 19 | 5 | 30.91% |
| MSFT241101P00475000 | 2024-09-17 9:46AM EDT | 2024-11-01 | 36.32 | 57.35 | 59.70 | 0.00 | - | - | 1 | 31.15% |
| MSFT241115P00475000 | 2024-09-23 9:36AM EDT | 2024-11-15 | 44.60 | 57.95 | 60.50 | 0.00 | - | 5 | 16 | 29.10% |
| MSFT241220P00475000 | 2024-10-02 3:55PM EDT | 2024-12-20 | 57.75 | 58.45 | 60.80 | 0.00 | - | 2 | 154 | 22.55% |
| MSFT250117P00475000 | 2024-09-24 10:49AM EDT | 2025-01-17 | 49.45 | 59.10 | 61.50 | 0.00 | - | 21 | 160 | 20.89% |
| MSFT250221P00475000 | 2024-09-17 12:23PM EDT | 2025-02-21 | 48.35 | 60.30 | 62.80 | 0.00 | - | - | 3 | 20.29% |
| MSFT250321P00475000 | 2024-09-19 12:41PM EDT | 2025-03-21 | 44.40 | 60.05 | 63.55 | 0.00 | - | 28 | 176 | 19.58% |
| MSFT250417P00475000 | 2024-09-19 1:46PM EDT | 2025-04-17 | 45.30 | 61.80 | 62.75 | 0.00 | - | 10 | 17 | 17.17% |
| MSFT250620P00475000 | 2024-10-02 3:59PM EDT | 2025-06-20 | 64.11 | 64.35 | 65.20 | 0.00 | - | 1 | 73 | 17.51% |
| MSFT250919P00475000 | 2024-10-01 10:07AM EDT | 2025-09-19 | 64.60 | 67.30 | 70.05 | 0.00 | - | 1 | 40 | 18.91% |
| MSFT251219P00475000 | 2024-08-15 11:12AM EDT | 2025-12-19 | 68.70 | 61.75 | 63.35 | 0.00 | - | 1 | 78 | 11.99% |
| MSFT260116P00475000 | 2024-10-01 12:35PM EDT | 2026-01-16 | 69.00 | 69.85 | 74.00 | 0.00 | - | 99 | 0 | 18.80% |
| MSFT260618P00475000 | 2024-08-01 10:54AM EDT | 2026-06-18 | 73.40 | 74.55 | 77.65 | 0.00 | - | 2 | 1 | 18.22% |
| MSFT261218P00475000 | 2024-08-22 2:38PM EDT | 2026-12-18 | 81.90 | 70.55 | 73.40 | 0.00 | - | 3 | 3,725 | 14.10% |
© 2024 Yahoo. Todos os direitos reservados.