Mercado fechado
BOVESPA
132.017,84 +226,30 (+0,17%) MERVAL
1.714.593,62 -41.920,88 (-2,39%) MXX
52.039,87 -570,00 (-1,08%) PETROLEO CRU
77,49 +0,35 (+0,45%) OURO
2.662,50 -3,50 (-0,13%) Bitcoin USD
62.470,80 -390,57 (-0,62%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-09-20 3:35PM EDT | 2024-10-18 | 227.25 | 198.65 | 201.85 | 0.00 | - | 12 | 29 | 179.98% |
| MSFT241115C00210000 | 2024-10-07 2:59PM EDT | 2024-11-15 | 200.80 | 199.50 | 202.05 | -9.44 | -4.49% | 1 | 73 | 107.86% |
| MSFT241220C00210000 | 2024-09-17 9:43AM EDT | 2024-12-20 | 233.00 | 199.05 | 203.25 | 0.00 | - | 1 | 117 | 82.56% |
| MSFT250117C00210000 | 2024-09-20 11:58AM EDT | 2025-01-17 | 229.15 | 200.90 | 204.05 | 0.00 | - | 1 | 700 | 79.35% |
| MSFT250221C00210000 | 2024-08-12 3:53PM EDT | 2025-02-21 | 200.83 | 215.85 | 219.40 | 0.00 | - | - | 1 | 114.14% |
| MSFT250321C00210000 | 2024-08-01 9:33AM EDT | 2025-03-21 | 216.50 | 210.10 | 214.30 | 0.00 | - | 1 | 3 | 91.95% |
| MSFT250417C00210000 | 2024-09-10 12:40PM EDT | 2025-04-17 | 205.66 | 202.90 | 206.20 | 0.00 | - | - | 4 | 65.52% |
| MSFT250620C00210000 | 2024-09-19 12:40PM EDT | 2025-06-20 | 235.92 | 203.45 | 207.50 | 0.00 | - | 1 | 74 | 59.26% |
| MSFT250815C00210000 | 2024-09-16 10:25AM EDT | 2025-08-15 | 229.00 | 205.30 | 208.85 | 0.00 | - | 1 | 1 | 57.25% |
| MSFT250919C00210000 | 2024-09-12 3:06PM EDT | 2025-09-19 | 224.70 | 205.00 | 209.35 | 0.00 | - | 1 | 7 | 54.49% |
| MSFT251219C00210000 | 2024-08-01 2:43PM EDT | 2025-12-19 | 216.50 | 216.00 | 220.25 | 0.00 | - | 4 | 55 | 64.63% |
| MSFT260116C00210000 | 2024-07-16 12:17PM EDT | 2026-01-16 | 250.00 | 221.50 | 226.50 | 0.00 | - | 1 | 15 | 69.76% |
| MSFT260618C00210000 | 2024-08-12 12:36PM EDT | 2026-06-18 | 212.75 | 225.50 | 229.50 | 0.00 | - | 2 | 1 | 64.03% |
| MSFT261218C00210000 | 2024-09-18 10:21AM EDT | 2026-12-18 | 239.00 | 215.00 | 219.00 | 0.00 | - | 8 | 50 | 48.60% |
| MSFT270115C00210000 | 2024-10-04 1:37PM EDT | 2027-01-15 | 225.00 | 216.00 | 220.00 | 0.00 | - | 4 | 4 | 48.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-09-17 10:15AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 376 | 109.38% |
| MSFT241115P00210000 | 2024-10-07 2:16PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.11 | 0.00 | - | 43 | 389 | 73.05% |
| MSFT241220P00210000 | 2024-09-27 2:59PM EDT | 2024-12-20 | 0.04 | 0.02 | 0.55 | 0.00 | - | 29 | 345 | 63.38% |
| MSFT250117P00210000 | 2024-10-04 12:12PM EDT | 2025-01-17 | 0.11 | 0.04 | 0.60 | 0.00 | - | 1 | 3,541 | 54.93% |
| MSFT250221P00210000 | 2024-10-04 1:38PM EDT | 2025-02-21 | 0.17 | 0.14 | 0.24 | 0.00 | - | 8 | 13 | 45.75% |
| MSFT250321P00210000 | 2024-09-25 2:01PM EDT | 2025-03-21 | 0.19 | 0.22 | 0.32 | 0.00 | - | 1 | 466 | 43.26% |
| MSFT250417P00210000 | 2024-09-23 10:36AM EDT | 2025-04-17 | 0.15 | 0.24 | 0.48 | 0.00 | - | 1 | 35 | 42.38% |
| MSFT250620P00210000 | 2024-09-30 2:21PM EDT | 2025-06-20 | 0.48 | 0.58 | 0.75 | 0.00 | - | 5 | 1,638 | 39.23% |
| MSFT250815P00210000 | 2024-10-07 2:46PM EDT | 2025-08-15 | 0.84 | 0.75 | 1.05 | +0.15 | +21.74% | 2 | 142 | 37.53% |
| MSFT250919P00210000 | 2024-10-04 11:49AM EDT | 2025-09-19 | 0.90 | 0.96 | 1.15 | 0.00 | - | 3 | 955 | 36.13% |
| MSFT251219P00210000 | 2024-10-04 10:35AM EDT | 2025-12-19 | 1.36 | 1.29 | 1.77 | 0.00 | - | 2 | 724 | 34.75% |
| MSFT260116P00210000 | 2024-09-19 12:41PM EDT | 2026-01-16 | 1.41 | 1.45 | 1.98 | 0.00 | - | 1 | 387 | 34.42% |
| MSFT260618P00210000 | 2024-08-05 2:41PM EDT | 2026-06-18 | 4.70 | 1.06 | 3.95 | 0.00 | - | 2 | 9 | 34.56% |
| MSFT261218P00210000 | 2024-09-03 2:46PM EDT | 2026-12-18 | 3.50 | 3.05 | 3.90 | 0.00 | - | 1 | 69 | 30.28% |
© 2024 Yahoo. Todos os direitos reservados.