Mercado fechado
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,82 +0,24 (+0,34%) OURO
2.685,40 +6,50 (+0,24%) Bitcoin USD
67.345,28 +1.523,93 (+2,32%)
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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00485000 | 2024-10-15 10:26AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 1,986 | 51.56% |
| MSFT241025C00485000 | 2024-10-14 2:56PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.02 | 0.00 | - | 177 | 381 | 32.03% |
| MSFT241101C00485000 | 2024-10-15 3:51PM EDT | 2024-11-01 | 0.22 | 0.20 | 0.26 | -0.06 | -21.43% | 23 | 105 | 33.64% |
| MSFT241108C00485000 | 2024-10-15 3:53PM EDT | 2024-11-08 | 0.42 | 0.40 | 0.68 | -0.08 | -16.00% | 6 | 56 | 33.40% |
| MSFT241115C00485000 | 2024-10-15 1:47PM EDT | 2024-11-15 | 0.58 | 0.56 | 0.64 | -0.05 | -7.94% | 63 | 1,150 | 29.05% |
| MSFT241122C00485000 | 2024-10-15 1:36PM EDT | 2024-11-22 | 0.75 | 0.71 | 0.99 | -0.14 | -15.73% | 11 | 29 | 28.63% |
| MSFT241220C00485000 | 2024-10-15 3:23PM EDT | 2024-12-20 | 1.78 | 1.44 | 2.11 | -0.12 | -6.32% | 117 | 1,236 | 25.93% |
| MSFT250117C00485000 | 2024-10-15 1:15PM EDT | 2025-01-17 | 3.10 | 3.15 | 3.50 | -0.19 | -5.78% | 35 | 1,824 | 25.02% |
| MSFT250221C00485000 | 2024-10-15 3:00PM EDT | 2025-02-21 | 5.74 | 4.80 | 6.00 | -0.66 | -10.31% | 71 | 1,448 | 25.46% |
| MSFT250321C00485000 | 2024-10-15 11:20AM EDT | 2025-03-21 | 7.40 | 7.60 | 8.70 | -0.25 | -3.27% | 1 | 301 | 26.53% |
| MSFT250417C00485000 | 2024-10-15 12:01PM EDT | 2025-04-17 | 8.75 | 9.05 | 9.50 | -0.75 | -7.89% | 127 | 200 | 25.40% |
| MSFT250516C00485000 | 2024-10-08 12:43PM EDT | 2025-05-16 | 10.60 | 11.50 | 11.95 | 0.00 | - | - | 1 | 26.02% |
| MSFT250620C00485000 | 2024-10-14 1:52PM EDT | 2025-06-20 | 14.40 | 12.15 | 14.05 | 0.00 | - | 6 | 447 | 25.95% |
| MSFT250815C00485000 | 2024-10-01 11:40AM EDT | 2025-08-15 | 19.56 | 18.00 | 18.55 | 0.00 | - | 3 | 15 | 26.83% |
| MSFT250919C00485000 | 2024-10-02 2:28PM EDT | 2025-09-19 | 20.90 | 19.95 | 20.50 | +1.05 | +5.29% | 1 | 81 | 26.75% |
| MSFT251219C00485000 | 2024-10-09 11:59AM EDT | 2025-12-19 | 27.35 | 26.20 | 29.00 | 0.00 | - | 42 | 177 | 28.78% |
| MSFT260618C00485000 | 2024-10-11 3:05PM EDT | 2026-06-18 | 37.00 | 36.00 | 40.45 | 0.00 | - | 3 | 810 | 29.61% |
| MSFT261218C00485000 | 2024-10-10 12:46PM EDT | 2026-12-18 | 48.85 | 47.90 | 51.30 | 0.00 | - | 2 | 73 | 30.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00485000 | 2024-10-15 3:43PM EDT | 2024-10-18 | 67.65 | 65.50 | 66.90 | -1.59 | -2.30% | 3 | 0 | 93.41% |
| MSFT241115P00485000 | 2024-09-13 3:46PM EDT | 2024-11-15 | 54.30 | 66.95 | 70.60 | 0.00 | - | 2 | 0 | 46.59% |
| MSFT241220P00485000 | 2024-08-27 3:21PM EDT | 2024-12-20 | 71.48 | 53.85 | 55.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00485000 | 2024-10-01 3:33PM EDT | 2025-01-17 | 63.05 | 65.15 | 67.00 | 0.00 | - | 2 | 30 | 17.21% |
| MSFT250221P00485000 | 2024-09-24 11:11AM EDT | 2025-02-21 | 57.95 | 66.45 | 69.80 | 0.00 | - | 1 | 1 | 21.46% |
| MSFT250321P00485000 | 2024-09-19 11:17AM EDT | 2025-03-21 | 51.60 | 66.90 | 70.45 | 0.00 | - | 4 | 81 | 20.49% |
| MSFT250417P00485000 | 2024-10-14 1:54PM EDT | 2025-04-17 | 67.70 | 67.80 | 71.00 | 0.00 | - | 4 | 14 | 19.70% |
| MSFT250620P00485000 | 2024-10-11 10:47AM EDT | 2025-06-20 | 73.40 | 68.95 | 71.20 | 0.00 | - | 11 | 21 | 17.21% |
| MSFT250919P00485000 | 2024-07-08 2:26PM EDT | 2025-09-19 | 48.90 | 89.50 | 93.15 | 0.00 | - | - | 8 | 31.06% |
| MSFT251219P00485000 | 2024-09-19 2:43PM EDT | 2025-12-19 | 63.70 | 74.00 | 78.50 | 0.00 | - | 20 | 263 | 18.55% |
| MSFT260618P00485000 | 2024-07-19 1:27PM EDT | 2026-06-18 | 73.85 | 79.05 | 83.35 | 0.00 | - | 2 | 1 | 18.20% |
| MSFT261218P00485000 | 2024-08-13 2:19PM EDT | 2026-12-18 | 90.65 | 81.00 | 85.15 | 0.00 | - | 2 | 2 | 16.80% |
© 2024 Yahoo. Todos os direitos reservados.