Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.260,21 +1.123,86 (+1,67%)
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:350.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00350000 | 2024-07-26 2:31PM EDT | 2024-08-02 | 76.49 | 75.05 | 77.10 | +1.54 | +2.05% | 16 | 25 | 82.67% |
| MSFT240809C00350000 | 2024-07-23 9:36AM EDT | 2024-08-09 | 95.25 | 75.70 | 77.65 | 0.00 | - | 1 | 1 | 65.66% |
| MSFT240816C00350000 | 2024-07-26 2:42PM EDT | 2024-08-16 | 76.30 | 76.10 | 77.55 | +5.60 | +7.92% | 10 | 761 | 54.86% |
| MSFT240823C00350000 | 2024-07-25 11:49AM EDT | 2024-08-23 | 73.64 | 76.00 | 78.00 | 0.00 | - | - | - | 54.65% |
| MSFT240830C00350000 | 2024-07-23 9:36AM EDT | 2024-08-30 | 95.89 | 76.50 | 78.80 | 0.00 | - | 1 | 5 | 52.52% |
| MSFT240920C00350000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 78.22 | 77.60 | 80.30 | +3.22 | +4.29% | 7 | 1,266 | 46.26% |
| MSFT241018C00350000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 80.00 | 80.75 | 83.15 | -0.72 | -0.89% | 123 | 140 | 44.12% |
| MSFT241115C00350000 | 2024-07-25 11:37AM EDT | 2024-11-15 | 82.92 | 82.55 | 85.55 | 0.00 | - | 12 | 858 | 42.36% |
| MSFT241220C00350000 | 2024-07-26 1:34PM EDT | 2024-12-20 | 88.45 | 84.70 | 87.40 | +6.09 | +7.39% | 5 | 1,437 | 39.60% |
| MSFT250117C00350000 | 2024-07-26 9:48AM EDT | 2025-01-17 | 87.94 | 88.65 | 89.85 | +1.69 | +1.96% | 9 | 6,249 | 39.35% |
| MSFT250321C00350000 | 2024-07-26 3:33PM EDT | 2025-03-21 | 92.20 | 91.20 | 93.80 | -1.30 | -1.39% | 24 | 78 | 37.78% |
| MSFT250620C00350000 | 2024-07-26 1:44PM EDT | 2025-06-20 | 100.70 | 99.00 | 100.95 | +3.95 | +4.08% | 3 | 1,611 | 38.02% |
| MSFT250919C00350000 | 2024-07-26 1:37PM EDT | 2025-09-19 | 105.80 | 104.00 | 107.45 | +0.70 | +0.67% | 3 | 114 | 38.21% |
| MSFT251219C00350000 | 2024-07-25 9:53AM EDT | 2025-12-19 | 109.28 | 108.85 | 112.50 | 0.00 | - | 1 | 1,071 | 37.78% |
| MSFT260116C00350000 | 2024-07-25 2:45PM EDT | 2026-01-16 | 109.50 | 110.85 | 113.80 | 0.00 | - | 3 | 674 | 37.57% |
| MSFT260618C00350000 | 2024-07-26 1:34PM EDT | 2026-06-18 | 122.64 | 118.20 | 122.80 | -0.88 | -0.71% | 2 | 71 | 37.89% |
| MSFT261218C00350000 | 2024-07-26 11:48AM EDT | 2026-12-18 | 130.00 | 128.15 | 130.90 | -1.00 | -0.76% | 1 | 2,509 | 37.45% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00350000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 0.15 | 0.13 | 0.14 | -0.20 | -57.14% | 664 | 1,194 | 62.11% |
| MSFT240809P00350000 | 2024-07-26 3:11PM EDT | 2024-08-09 | 0.37 | 0.33 | 0.38 | -0.25 | -40.32% | 83 | 44 | 50.59% |
| MSFT240816P00350000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.57 | 0.12 | 0.60 | -0.47 | -45.19% | 42 | 7,687 | 45.19% |
| MSFT240823P00350000 | 2024-07-25 3:39PM EDT | 2024-08-23 | 1.07 | 0.66 | 0.78 | 0.00 | - | 9 | 14 | 41.09% |
| MSFT240830P00350000 | 2024-07-25 3:51PM EDT | 2024-08-30 | 0.85 | 0.62 | 0.99 | -0.50 | -37.04% | 10 | 30 | 38.54% |
| MSFT240920P00350000 | 2024-07-26 9:52AM EDT | 2024-09-20 | 1.60 | 0.96 | 1.62 | -0.67 | -29.52% | 16 | 3,883 | 33.92% |
| MSFT241018P00350000 | 2024-07-26 11:52AM EDT | 2024-10-18 | 2.33 | 0.90 | 3.55 | -0.77 | -24.84% | 9 | 2,927 | 33.96% |
| MSFT241115P00350000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 3.85 | 3.65 | 3.80 | -0.95 | -19.79% | 33 | 717 | 30.01% |
| MSFT241220P00350000 | 2024-07-26 12:46PM EDT | 2024-12-20 | 4.57 | 4.75 | 4.90 | -1.03 | -18.39% | 5 | 3,863 | 28.33% |
| MSFT250117P00350000 | 2024-07-26 1:59PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.80 | -1.35 | -19.29% | 46 | 6,593 | 27.44% |
| MSFT250321P00350000 | 2024-07-26 3:46PM EDT | 2025-03-21 | 7.69 | 7.50 | 8.05 | -1.31 | -14.56% | 21 | 1,687 | 26.44% |
| MSFT250620P00350000 | 2024-07-26 3:25PM EDT | 2025-06-20 | 10.77 | 9.60 | 11.15 | +0.17 | +1.60% | 291 | 2,326 | 25.57% |
| MSFT250919P00350000 | 2024-07-26 1:55PM EDT | 2025-09-19 | 13.35 | 13.25 | 14.15 | -0.85 | -5.99% | 2 | 256 | 25.08% |
| MSFT251219P00350000 | 2024-07-25 11:35AM EDT | 2025-12-19 | 16.60 | 15.80 | 17.00 | 0.00 | - | 1 | 1,313 | 24.75% |
| MSFT260116P00350000 | 2024-07-26 12:08PM EDT | 2026-01-16 | 16.44 | 16.90 | 17.75 | -1.56 | -8.67% | 42 | 3,086 | 24.60% |
| MSFT260618P00350000 | 2024-07-26 12:20PM EDT | 2026-06-18 | 20.20 | 19.80 | 22.05 | -1.85 | -8.39% | 2 | 486 | 24.20% |
| MSFT261218P00350000 | 2024-07-26 1:52PM EDT | 2026-12-18 | 25.15 | 24.20 | 26.70 | -0.46 | -1.80% | 21 | 885 | 23.84% |
© 2024 Yahoo. Todos os direitos reservados.