Mercado fechará em 5 h 18 min
BOVESPA
135.100,88 +528,42 (+0,39%) MERVAL
1.752.756,50 +31.088,50 (+1,81%) MXX
51.546,20 +462,76 (+0,91%) PETROLEO CRU
68,25 +0,58 (+0,86%) OURO
2.528,70 +4,10 (+0,16%) Bitcoin USD
54.905,46 +695,42 (+1,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:42AM EDT. Mercado aberto.
Preço de exercício:340.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00340000 | 2024-08-29 11:54AM EDT | 2024-09-13 | 79.95 | 66.50 | 67.40 | 0.00 | - | 2 | 3 | 131.91% |
| MSFT240920C00340000 | 2024-09-06 9:30AM EDT | 2024-09-20 | 71.40 | 66.35 | 66.90 | 0.00 | - | 1 | 569 | 82.87% |
| MSFT240927C00340000 | 2024-08-30 10:56AM EDT | 2024-09-27 | 77.56 | 67.50 | 68.50 | 0.00 | - | 2 | 2 | 73.14% |
| MSFT241018C00340000 | 2024-09-06 1:52PM EDT | 2024-10-18 | 64.84 | 68.35 | 69.40 | 0.00 | - | 1 | 275 | 53.34% |
| MSFT241115C00340000 | 2024-09-05 9:30AM EDT | 2024-11-15 | 74.70 | 71.80 | 72.60 | 0.00 | - | 2 | 139 | 49.51% |
| MSFT241220C00340000 | 2024-09-06 2:29PM EDT | 2024-12-20 | 70.77 | 74.45 | 75.15 | 0.00 | - | 3 | 341 | 44.58% |
| MSFT250117C00340000 | 2024-09-06 2:59PM EDT | 2025-01-17 | 72.77 | 76.15 | 76.85 | 0.00 | - | 4 | 1,842 | 42.00% |
| MSFT250221C00340000 | 2024-09-06 3:36PM EDT | 2025-02-21 | 76.36 | 79.35 | 80.30 | 0.00 | - | 1 | 5 | 41.59% |
| MSFT250321C00340000 | 2024-09-06 2:54PM EDT | 2025-03-21 | 77.20 | 81.00 | 81.65 | 0.00 | - | 10 | 184 | 39.98% |
| MSFT250417C00340000 | 2024-09-05 10:46AM EDT | 2025-04-17 | 83.50 | 82.80 | 83.70 | -4.00 | -4.57% | 1 | 19 | 39.58% |
| MSFT250620C00340000 | 2024-09-03 12:39PM EDT | 2025-06-20 | 91.70 | 85.95 | 87.50 | 0.00 | - | 3 | 714 | 38.24% |
| MSFT250815C00340000 | 2024-08-27 3:26PM EDT | 2025-08-15 | 98.05 | 90.20 | 91.30 | 0.00 | - | 3 | 15 | 38.00% |
| MSFT250919C00340000 | 2024-09-03 3:29PM EDT | 2025-09-19 | 95.86 | 92.00 | 93.90 | 0.00 | - | 1 | 17 | 38.14% |
| MSFT251219C00340000 | 2024-09-05 1:53PM EDT | 2025-12-19 | 100.26 | 96.70 | 99.10 | 0.00 | - | 31 | 282 | 37.69% |
| MSFT260116C00340000 | 2024-08-22 11:33AM EDT | 2026-01-16 | 111.20 | 98.60 | 100.20 | 0.00 | - | 2 | 110 | 37.31% |
| MSFT260618C00340000 | 2024-08-01 11:29AM EDT | 2026-06-18 | 121.20 | 114.50 | 118.15 | 0.00 | - | 3 | 70 | 42.59% |
| MSFT261218C00340000 | 2024-08-30 12:32PM EDT | 2026-12-18 | 121.90 | 114.55 | 118.35 | 0.00 | - | 9 | 159 | 37.71% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00340000 | 2024-09-09 9:56AM EDT | 2024-09-13 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 206 | 255 | 55.86% |
| MSFT240920P00340000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 0.30 | 0.17 | 0.20 | 0.00 | - | 82 | 3,380 | 44.87% |
| MSFT240927P00340000 | 2024-09-06 3:56PM EDT | 2024-09-27 | 0.56 | 0.28 | 0.34 | 0.00 | - | 237 | 267 | 38.77% |
| MSFT241004P00340000 | 2024-09-09 9:39AM EDT | 2024-10-04 | 0.50 | 0.46 | 0.54 | -0.05 | -9.09% | 1 | 212 | 35.91% |
| MSFT241011P00340000 | 2024-09-06 12:07PM EDT | 2024-10-11 | 0.64 | 0.35 | 1.04 | -0.59 | -47.97% | 1 | 2 | 36.35% |
| MSFT241018P00340000 | 2024-09-09 9:39AM EDT | 2024-10-18 | 0.79 | 0.84 | 0.92 | -0.49 | -38.28% | 4 | 1,466 | 32.17% |
| MSFT241115P00340000 | 2024-09-06 3:02PM EDT | 2024-11-15 | 3.10 | 2.46 | 2.55 | 0.00 | - | 31 | 1,769 | 31.55% |
| MSFT241220P00340000 | 2024-09-06 2:32PM EDT | 2024-12-20 | 4.60 | 3.75 | 3.90 | 0.00 | - | 130 | 2,395 | 29.07% |
| MSFT250117P00340000 | 2024-09-06 3:30PM EDT | 2025-01-17 | 5.47 | 4.60 | 4.85 | 0.00 | - | 822 | 6,107 | 27.67% |
| MSFT250221P00340000 | 2024-09-06 1:31PM EDT | 2025-02-21 | 7.16 | 6.25 | 6.50 | 0.00 | - | 5 | 136 | 27.26% |
| MSFT250321P00340000 | 2024-09-06 12:55PM EDT | 2025-03-21 | 8.29 | 7.20 | 7.35 | 0.00 | - | 4 | 2,417 | 26.41% |
| MSFT250417P00340000 | 2024-09-06 12:58PM EDT | 2025-04-17 | 9.10 | 7.90 | 8.05 | 0.00 | - | 1 | 17 | 25.64% |
| MSFT250620P00340000 | 2024-09-09 9:30AM EDT | 2025-06-20 | 10.35 | 10.15 | 10.30 | -1.05 | -9.21% | 4 | 3,160 | 24.98% |
| MSFT250815P00340000 | 2024-09-06 1:00PM EDT | 2025-08-15 | 13.30 | 12.05 | 12.45 | 0.00 | - | 1 | 144 | 24.83% |
| MSFT250919P00340000 | 2024-09-06 1:43PM EDT | 2025-09-19 | 14.50 | 12.95 | 13.60 | 0.00 | - | 2 | 346 | 24.63% |
| MSFT251219P00340000 | 2024-08-29 1:09PM EDT | 2025-12-19 | 13.31 | 16.05 | 16.85 | 0.00 | - | 3 | 658 | 24.52% |
| MSFT260116P00340000 | 2024-09-06 10:58AM EDT | 2026-01-16 | 18.05 | 16.85 | 17.45 | 0.00 | - | 10 | 1,516 | 24.25% |
| MSFT260618P00340000 | 2024-08-07 10:27AM EDT | 2026-06-18 | 23.25 | 21.10 | 23.10 | 0.00 | - | 43 | 280 | 24.59% |
| MSFT261218P00340000 | 2024-09-06 3:55PM EDT | 2026-12-18 | 27.50 | 25.35 | 27.85 | 0.00 | - | 3 | 867 | 24.16% |
© 2024 Yahoo. Todos os direitos reservados.