Mercado abrirá em 7 h 54 min
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 +52,61 (+0,10%) PETROLEO CRU
68,59 -0,12 (-0,17%) OURO
2.530,80 -1,90 (-0,08%) Bitcoin USD
56.607,12 +1.765,01 (+3,22%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00425000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,922 | 0 | 12.50% |
| MSFT240920C00425000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,587 | 0 | 6.25% |
| MSFT240927C00425000 | 2024-09-09 3:57PM EDT | 2024-09-27 | 2.05 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 6.25% |
| MSFT241004C00425000 | 2024-09-09 3:59PM EDT | 2024-10-04 | 3.20 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| MSFT241011C00425000 | 2024-09-09 3:34PM EDT | 2024-10-11 | 3.86 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| MSFT241018C00425000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 5.27 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 3.13% |
| MSFT241025C00425000 | 2024-09-09 3:59PM EDT | 2024-10-25 | 7.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT241115C00425000 | 2024-09-09 3:59PM EDT | 2024-11-15 | 11.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| MSFT241220C00425000 | 2024-09-09 3:04PM EDT | 2024-12-20 | 14.36 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| MSFT250117C00425000 | 2024-09-09 3:54PM EDT | 2025-01-17 | 17.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| MSFT250221C00425000 | 2024-09-09 10:52AM EDT | 2025-02-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| MSFT250417C00425000 | 2024-09-06 12:49PM EDT | 2025-04-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250620C00425000 | 2024-09-09 3:25PM EDT | 2025-06-20 | 31.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250815C00425000 | 2024-09-06 3:33PM EDT | 2025-08-15 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT251219C00425000 | 2024-09-06 2:46PM EDT | 2025-12-19 | 44.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MSFT260116C00425000 | 2024-09-09 12:16PM EDT | 2026-01-16 | 48.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| MSFT260618C00425000 | 2024-09-09 10:04AM EDT | 2026-06-18 | 58.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00425000 | 2024-09-09 12:25PM EDT | 2026-12-18 | 68.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00425000 | 2024-09-09 1:32PM EDT | 2024-09-13 | 20.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240920P00425000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 19.64 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT240927P00425000 | 2024-09-09 10:30AM EDT | 2024-09-27 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241004P00425000 | 2024-09-09 12:38PM EDT | 2024-10-04 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241011P00425000 | 2024-09-09 10:36AM EDT | 2024-10-11 | 23.93 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT241018P00425000 | 2024-09-09 3:40PM EDT | 2024-10-18 | 23.87 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT241025P00425000 | 2024-09-06 2:52PM EDT | 2024-10-25 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115P00425000 | 2024-09-09 12:35PM EDT | 2024-11-15 | 27.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241220P00425000 | 2024-09-09 3:21PM EDT | 2024-12-20 | 31.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00425000 | 2024-09-09 2:44PM EDT | 2025-01-17 | 32.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250221P00425000 | 2024-09-09 11:01AM EDT | 2025-02-21 | 35.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250417P00425000 | 2024-09-09 12:33PM EDT | 2025-04-17 | 36.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT250620P00425000 | 2024-09-06 12:20PM EDT | 2025-06-20 | 42.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250815P00425000 | 2024-09-03 11:54AM EDT | 2025-08-15 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219P00425000 | 2024-09-06 10:57AM EDT | 2025-12-19 | 50.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00425000 | 2024-08-29 2:24PM EDT | 2026-01-16 | 42.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260618P00425000 | 2024-08-07 10:38AM EDT | 2026-06-18 | 55.35 | 54.00 | 56.95 | 0.00 | - | 2 | 52 | 21.25% |
| MSFT261218P00425000 | 2024-08-29 1:44PM EDT | 2026-12-18 | 53.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.