Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.190,02 +1.052,89 (+1,72%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00270000 | 2024-09-26 11:55AM EDT | 2024-10-18 | 162.00 | 146.40 | 147.20 | 0.00 | - | 4 | 61 | 113.77% |
| MSFT241025C00270000 | 2024-09-25 12:28PM EDT | 2024-10-25 | 163.30 | 146.05 | 147.70 | 0.00 | - | - | 2 | 94.38% |
| MSFT241115C00270000 | 2024-10-04 1:35PM EDT | 2024-11-15 | 148.85 | 147.60 | 148.50 | -1.50 | -1.00% | 8 | 34 | 78.83% |
| MSFT241220C00270000 | 2024-10-02 10:52AM EDT | 2024-12-20 | 150.65 | 148.35 | 149.15 | 0.00 | - | 1 | 273 | 62.12% |
| MSFT250117C00270000 | 2024-09-30 11:11AM EDT | 2025-01-17 | 160.36 | 149.00 | 152.25 | 0.00 | - | 4 | 1,565 | 60.44% |
| MSFT250221C00270000 | 2024-09-10 3:55PM EDT | 2025-02-21 | 149.93 | 150.50 | 152.95 | 0.00 | - | - | 1 | 55.45% |
| MSFT250321C00270000 | 2024-09-26 3:18PM EDT | 2025-03-21 | 166.75 | 151.55 | 152.65 | 0.00 | - | 2 | 38 | 51.53% |
| MSFT250417C00270000 | 2024-09-20 1:00PM EDT | 2025-04-17 | 174.39 | 152.05 | 155.45 | 0.00 | - | 2 | 1 | 51.33% |
| MSFT250620C00270000 | 2024-10-04 9:52AM EDT | 2025-06-20 | 157.40 | 153.65 | 157.45 | -12.70 | -7.47% | 1 | 592 | 50.54% |
| MSFT250815C00270000 | 2024-08-21 3:28PM EDT | 2025-08-15 | 167.05 | 174.15 | 179.00 | 0.00 | - | 2 | 2 | 68.32% |
| MSFT250919C00270000 | 2024-09-24 2:34PM EDT | 2025-09-19 | 169.83 | 156.45 | 160.05 | 0.00 | - | 1 | 22 | 46.76% |
| MSFT251219C00270000 | 2024-08-19 2:38PM EDT | 2025-12-19 | 166.45 | 173.50 | 178.50 | 0.00 | - | 1 | 239 | 57.22% |
| MSFT260116C00270000 | 2024-09-19 2:48PM EDT | 2026-01-16 | 184.95 | 161.95 | 165.50 | 0.00 | - | 10 | 468 | 45.87% |
| MSFT260618C00270000 | 2024-08-12 11:59AM EDT | 2026-06-18 | 163.20 | 173.00 | 177.25 | 0.00 | - | 24 | 11 | 49.12% |
| MSFT261218C00270000 | 2024-10-02 11:42AM EDT | 2026-12-18 | 174.58 | 171.00 | 175.30 | 0.00 | - | 2 | 44 | 41.87% |
| MSFT270115C00270000 | 2024-09-20 10:05AM EDT | 2027-01-15 | 193.78 | 172.50 | 176.60 | 0.00 | - | 10 | 10 | 42.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00270000 | 2024-09-20 10:57AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1,000 | 1,646 | 74.22% |
| MSFT241115P00270000 | 2024-09-26 9:36AM EDT | 2024-11-15 | 0.07 | 0.02 | 0.15 | 0.00 | - | 1 | 99 | 52.54% |
| MSFT241220P00270000 | 2024-10-03 12:41PM EDT | 2024-12-20 | 0.24 | 0.18 | 0.30 | 0.00 | - | 106 | 739 | 42.41% |
| MSFT250117P00270000 | 2024-10-02 9:55AM EDT | 2025-01-17 | 0.45 | 0.37 | 0.65 | 0.00 | - | 1 | 2,204 | 40.70% |
| MSFT250221P00270000 | 2024-10-04 11:46AM EDT | 2025-02-21 | 0.77 | 0.70 | 0.78 | +0.21 | +37.50% | 3 | 32 | 36.30% |
| MSFT250321P00270000 | 2024-10-03 2:36PM EDT | 2025-03-21 | 1.07 | 0.92 | 1.02 | 0.00 | - | 7 | 335 | 34.69% |
| MSFT250417P00270000 | 2024-09-23 9:53AM EDT | 2025-04-17 | 0.91 | 1.02 | 1.30 | 0.00 | - | 10 | 19 | 33.66% |
| MSFT250620P00270000 | 2024-10-04 12:08PM EDT | 2025-06-20 | 1.91 | 1.82 | 1.99 | +0.44 | +29.93% | 8 | 301 | 31.76% |
| MSFT250815P00270000 | 2024-09-11 9:47AM EDT | 2025-08-15 | 2.84 | 2.29 | 2.79 | 0.00 | - | 8 | 25 | 30.98% |
| MSFT250919P00270000 | 2024-10-04 12:16PM EDT | 2025-09-19 | 2.81 | 2.55 | 3.10 | +0.42 | +17.57% | 1 | 228 | 30.12% |
| MSFT251219P00270000 | 2024-10-01 12:47PM EDT | 2025-12-19 | 4.10 | 3.25 | 4.85 | 0.00 | - | 1 | 1,903 | 29.98% |
| MSFT260116P00270000 | 2024-09-30 3:27PM EDT | 2026-01-16 | 3.82 | 3.55 | 4.80 | 0.00 | - | 58 | 2,155 | 28.99% |
| MSFT260618P00270000 | 2024-09-11 2:26PM EDT | 2026-06-18 | 7.30 | 6.00 | 6.70 | 0.00 | - | 10 | 67 | 27.61% |
| MSFT261218P00270000 | 2024-10-02 11:22AM EDT | 2026-12-18 | 9.10 | 8.60 | 9.35 | 0.00 | - | 2 | 82 | 26.87% |
| MSFT270115P00270000 | 2024-09-27 12:59PM EDT | 2027-01-15 | 8.51 | 8.95 | 11.05 | 0.00 | - | 5 | 5 | 27.92% |
© 2024 Yahoo. Todos os direitos reservados.