Mercado fechado
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,44 +0,35 (+0,50%) OURO
2.610,10 +1,20 (+0,05%) Bitcoin USD
58.238,09 -828,96 (-1,40%)
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:310.00
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00310000 | 2024-09-16 10:21AM EDT | 2024-09-20 | 122.19 | 121.00 | 122.65 | +4.65 | +3.96% | 29 | 82 | 139.94% |
| MSFT240927C00310000 | 2024-09-06 12:37PM EDT | 2024-09-27 | 93.76 | 121.45 | 122.85 | 0.00 | - | 7 | 7 | 98.29% |
| MSFT241018C00310000 | 2024-09-09 3:27PM EDT | 2024-10-18 | 95.85 | 122.40 | 124.00 | 0.00 | - | 1 | 280 | 69.56% |
| MSFT241115C00310000 | 2024-09-11 10:04AM EDT | 2024-11-15 | 109.15 | 123.95 | 125.75 | 0.00 | - | 20 | 119 | 59.28% |
| MSFT241220C00310000 | 2024-09-12 2:24PM EDT | 2024-12-20 | 121.69 | 124.20 | 127.05 | 0.00 | - | 30 | 211 | 53.93% |
| MSFT250117C00310000 | 2024-09-16 2:50PM EDT | 2025-01-17 | 126.60 | 125.85 | 128.80 | -0.59 | -0.46% | 1 | 1,317 | 51.46% |
| MSFT250321C00310000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 107.96 | 128.55 | 131.55 | 0.00 | - | 1 | 22 | 46.50% |
| MSFT250417C00310000 | 2024-09-12 10:41AM EDT | 2025-04-17 | 122.53 | 130.20 | 132.65 | 0.00 | - | 3 | 6 | 45.07% |
| MSFT250620C00310000 | 2024-09-13 10:45AM EDT | 2025-06-20 | 131.93 | 132.55 | 136.20 | 0.00 | - | 1 | 803 | 43.83% |
| MSFT250815C00310000 | 2024-09-11 9:51AM EDT | 2025-08-15 | 122.95 | 134.90 | 138.15 | 0.00 | - | 1 | 4 | 42.01% |
| MSFT250919C00310000 | 2024-09-13 11:20AM EDT | 2025-09-19 | 135.50 | 135.75 | 140.00 | 0.00 | - | 1 | 49 | 41.75% |
| MSFT251219C00310000 | 2024-09-05 3:56PM EDT | 2025-12-19 | 122.12 | 140.60 | 144.50 | 0.00 | - | 100 | 321 | 41.12% |
| MSFT260116C00310000 | 2024-09-13 3:50PM EDT | 2026-01-16 | 143.37 | 141.50 | 144.50 | 0.00 | - | 1 | 190 | 39.92% |
| MSFT260618C00310000 | 2024-09-05 2:20PM EDT | 2026-06-18 | 131.05 | 147.50 | 151.05 | 0.00 | - | 1 | 78 | 39.21% |
| MSFT261218C00310000 | 2024-09-12 2:00PM EDT | 2026-12-18 | 153.55 | 155.00 | 158.95 | 0.00 | - | 1 | 26 | 39.06% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00310000 | 2024-09-16 3:20PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,358 | 85.94% |
| MSFT240927P00310000 | 2024-09-10 9:46AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 237 | 60.94% |
| MSFT241004P00310000 | 2024-09-16 2:58PM EDT | 2024-10-04 | 0.04 | 0.03 | 0.53 | 0.00 | - | 2 | 22 | 66.21% |
| MSFT241018P00310000 | 2024-09-16 3:38PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.58 | -0.02 | -20.00% | 23 | 546 | 50.49% |
| MSFT241025P00310000 | 2024-09-13 9:39AM EDT | 2024-10-25 | 0.21 | 0.03 | 0.41 | 0.00 | - | - | 1 | 48.24% |
| MSFT241115P00310000 | 2024-09-16 12:34PM EDT | 2024-11-15 | 0.42 | 0.07 | 0.45 | -0.04 | -8.70% | 1 | 327 | 39.60% |
| MSFT241220P00310000 | 2024-09-16 9:40AM EDT | 2024-12-20 | 0.80 | 0.74 | 0.82 | -0.02 | -2.44% | 8 | 1,085 | 34.83% |
| MSFT250117P00310000 | 2024-09-11 3:20PM EDT | 2025-01-17 | 1.56 | 0.87 | 1.17 | 0.00 | - | 30 | 2,973 | 32.69% |
| MSFT250221P00310000 | 2024-09-16 3:24PM EDT | 2025-02-21 | 1.83 | 1.35 | 2.34 | +0.04 | +2.23% | 23 | 662 | 33.34% |
| MSFT250321P00310000 | 2024-09-13 3:58PM EDT | 2025-03-21 | 2.18 | 1.70 | 2.78 | 0.00 | - | 5 | 714 | 32.00% |
| MSFT250417P00310000 | 2024-09-09 3:49PM EDT | 2025-04-17 | 4.40 | 2.27 | 2.61 | 0.00 | - | 1 | 7 | 29.47% |
| MSFT250620P00310000 | 2024-09-13 1:23PM EDT | 2025-06-20 | 3.62 | 3.55 | 4.20 | 0.00 | - | 58 | 1,430 | 29.11% |
| MSFT250815P00310000 | 2024-09-10 3:53PM EDT | 2025-08-15 | 4.70 | 4.50 | 4.75 | -1.60 | -25.40% | 2 | 88 | 27.46% |
| MSFT250919P00310000 | 2024-09-11 2:48PM EDT | 2025-09-19 | 6.20 | 5.15 | 5.50 | 0.00 | - | 1 | 203 | 27.23% |
| MSFT251219P00310000 | 2024-09-03 3:21PM EDT | 2025-12-19 | 9.44 | 5.05 | 8.80 | 0.00 | - | 10 | 723 | 28.21% |
| MSFT260116P00310000 | 2024-08-29 11:08AM EDT | 2026-01-16 | 8.70 | 7.30 | 9.10 | 0.00 | - | 10 | 581 | 27.69% |
| MSFT260618P00310000 | 2024-08-20 2:58PM EDT | 2026-06-18 | 11.85 | 10.60 | 12.45 | 0.00 | - | 1 | 21 | 27.00% |
| MSFT261218P00310000 | 2024-09-11 2:39PM EDT | 2026-12-18 | 16.55 | 14.15 | 16.30 | 0.00 | - | 2 | 54 | 26.44% |
© 2024 Yahoo. Todos os direitos reservados.