Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.151,71 -468,62 (-0,86%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00365000 | 2024-09-06 9:53AM EDT | 2024-09-13 | 44.15 | 36.75 | 38.70 | +0.65 | +1.49% | 5 | 28 | 54.22% |
| MSFT240920C00365000 | 2024-09-04 3:24PM EDT | 2024-09-20 | 46.10 | 46.20 | 46.50 | -5.01 | -9.80% | 6 | 887 | 81.90% |
| MSFT240927C00365000 | 2024-08-29 12:10PM EDT | 2024-09-27 | 56.93 | 37.90 | 40.65 | 0.00 | - | 1 | 4 | 44.88% |
| MSFT241018C00365000 | 2024-09-03 1:59PM EDT | 2024-10-18 | 50.45 | 41.25 | 42.85 | 0.00 | - | 1 | 149 | 37.43% |
| MSFT241115C00365000 | 2024-09-06 11:46AM EDT | 2024-11-15 | 47.10 | 45.95 | 47.45 | -9.24 | -16.40% | 12 | 408 | 37.54% |
| MSFT241220C00365000 | 2024-09-03 2:23PM EDT | 2024-12-20 | 56.02 | 49.00 | 51.10 | 0.00 | - | 2 | 1,023 | 35.78% |
| MSFT250117C00365000 | 2024-09-06 12:22PM EDT | 2025-01-17 | 54.31 | 51.95 | 54.35 | -8.19 | -13.10% | 19 | 855 | 35.73% |
| MSFT250221C00365000 | 2024-08-27 10:37AM EDT | 2025-02-21 | 66.00 | 55.50 | 57.35 | 0.00 | - | 1 | 3 | 34.96% |
| MSFT250417C00365000 | 2024-09-05 9:30AM EDT | 2025-04-17 | 64.00 | 59.40 | 61.20 | -1.88 | -2.85% | 6 | 4 | 33.83% |
| MSFT250620C00365000 | 2024-09-06 3:23PM EDT | 2025-06-20 | 65.60 | 64.30 | 66.85 | -4.34 | -6.21% | 7 | 569 | 34.27% |
| MSFT250815C00365000 | 2024-09-06 2:41PM EDT | 2025-08-15 | 69.23 | 68.60 | 71.15 | -9.86 | -12.47% | 1 | 1 | 34.42% |
| MSFT251219C00365000 | 2024-09-05 2:24PM EDT | 2025-12-19 | 82.45 | 75.80 | 78.40 | 0.00 | - | 2 | 321 | 33.84% |
| MSFT260116C00365000 | 2024-09-06 12:27PM EDT | 2026-01-16 | 79.70 | 78.10 | 81.50 | -4.74 | -5.61% | 6 | 546 | 34.69% |
| MSFT260618C00365000 | 2024-08-02 1:33PM EDT | 2026-06-18 | 94.60 | 97.50 | 101.55 | 0.00 | - | 1 | 18 | 40.67% |
| MSFT261218C00365000 | 2024-09-06 11:29AM EDT | 2026-12-18 | 98.50 | 95.60 | 100.00 | -6.00 | -5.74% | 1 | 1,027 | 35.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00365000 | 2024-09-06 3:56PM EDT | 2024-09-13 | 0.32 | 0.29 | 0.35 | +0.05 | +18.52% | 540 | 365 | 42.97% |
| MSFT240920P00365000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.88 | 0.89 | 0.97 | +0.22 | +33.33% | 199 | 4,820 | 36.35% |
| MSFT240927P00365000 | 2024-09-06 3:19PM EDT | 2024-09-27 | 1.37 | 1.41 | 1.54 | +0.47 | +52.22% | 27 | 169 | 33.08% |
| MSFT241004P00365000 | 2024-09-06 2:42PM EDT | 2024-10-04 | 2.12 | 1.91 | 2.05 | +0.70 | +49.30% | 54 | 117 | 30.96% |
| MSFT241011P00365000 | 2024-09-06 12:47PM EDT | 2024-10-11 | 2.11 | 0.90 | 3.25 | +0.26 | +14.05% | 33 | 66 | 32.08% |
| MSFT241018P00365000 | 2024-09-06 3:56PM EDT | 2024-10-18 | 3.17 | 3.00 | 3.20 | +0.87 | +37.83% | 909 | 3,022 | 29.05% |
| MSFT241115P00365000 | 2024-09-06 3:08PM EDT | 2024-11-15 | 6.38 | 6.35 | 7.15 | +1.25 | +24.37% | 60 | 1,397 | 30.85% |
| MSFT241220P00365000 | 2024-09-06 12:38PM EDT | 2024-12-20 | 8.57 | 8.45 | 8.80 | +1.57 | +22.43% | 13 | 6,120 | 27.68% |
| MSFT250117P00365000 | 2024-09-06 2:07PM EDT | 2025-01-17 | 9.92 | 9.80 | 10.15 | +1.77 | +21.72% | 155 | 1,925 | 26.37% |
| MSFT250221P00365000 | 2024-09-06 12:58PM EDT | 2025-02-21 | 12.35 | 10.30 | 12.55 | +1.88 | +17.96% | 2 | 880 | 26.19% |
| MSFT250417P00365000 | 2024-09-04 10:54AM EDT | 2025-04-17 | 12.01 | 14.20 | 15.25 | 0.00 | - | 2 | 6 | 25.31% |
| MSFT250620P00365000 | 2024-09-06 2:39PM EDT | 2025-06-20 | 17.65 | 15.25 | 17.75 | +2.27 | +14.76% | 60 | 2,321 | 24.37% |
| MSFT250815P00365000 | 2024-09-06 12:26PM EDT | 2025-08-15 | 20.05 | 19.25 | 20.25 | +2.00 | +11.08% | 4 | 40 | 24.15% |
| MSFT251219P00365000 | 2024-09-03 2:30PM EDT | 2025-12-19 | 21.95 | 23.10 | 25.50 | 0.00 | - | 148 | 442 | 23.94% |
| MSFT260116P00365000 | 2024-09-06 12:24PM EDT | 2026-01-16 | 25.64 | 24.00 | 26.30 | +6.19 | +31.83% | 3 | 812 | 23.74% |
| MSFT260618P00365000 | 2024-09-03 11:31AM EDT | 2026-06-18 | 26.51 | 29.80 | 32.45 | 0.00 | - | 1 | 21 | 23.97% |
| MSFT261218P00365000 | 2024-08-27 3:37PM EDT | 2026-12-18 | 31.65 | 35.35 | 38.05 | 0.00 | - | 304 | 663 | 23.74% |
© 2024 Yahoo. Todos os direitos reservados.