Mercado fechará em 3 h 46 min
BOVESPA
134.860,69 +288,23 (+0,21%) MERVAL
1.743.028,00 +21.360,00 (+1,24%) MXX
51.296,34 +212,90 (+0,42%) PETROLEO CRU
68,38 +0,71 (+1,05%) OURO
2.529,90 +5,30 (+0,21%) Bitcoin USD
55.705,14 +1.915,45 (+3,56%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:14PM EDT. Mercado aberto.
Preço de exercício:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00430000 | 2024-09-09 11:34AM EDT | 2024-09-13 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 1,161 | 2,758 | 23.93% |
| MSFT240920C00430000 | 2024-09-09 11:41AM EDT | 2024-09-20 | 0.56 | 0.53 | 0.58 | -0.17 | -23.29% | 518 | 13,519 | 23.24% |
| MSFT240927C00430000 | 2024-09-09 11:36AM EDT | 2024-09-27 | 1.26 | 1.22 | 1.28 | -0.08 | -5.97% | 144 | 805 | 22.77% |
| MSFT241004C00430000 | 2024-09-09 11:32AM EDT | 2024-10-04 | 2.10 | 2.08 | 2.16 | -0.05 | -2.33% | 146 | 450 | 23.01% |
| MSFT241011C00430000 | 2024-09-09 10:55AM EDT | 2024-10-11 | 2.83 | 2.78 | 3.00 | -0.32 | -10.16% | 40 | 93 | 23.02% |
| MSFT241018C00430000 | 2024-09-09 11:37AM EDT | 2024-10-18 | 3.82 | 3.80 | 3.90 | +0.03 | +0.79% | 193 | 3,687 | 23.23% |
| MSFT241025C00430000 | 2024-09-09 10:52AM EDT | 2024-10-25 | 5.35 | 4.95 | 5.80 | -0.54 | -9.17% | 21 | 16 | 25.57% |
| MSFT241115C00430000 | 2024-09-09 11:17AM EDT | 2024-11-15 | 9.38 | 9.65 | 9.80 | +0.08 | +0.86% | 36 | 3,971 | 27.86% |
| MSFT241220C00430000 | 2024-09-09 11:27AM EDT | 2024-12-20 | 12.60 | 12.80 | 13.00 | -0.30 | -2.33% | 34 | 3,107 | 26.68% |
| MSFT250117C00430000 | 2024-09-09 10:47AM EDT | 2025-01-17 | 15.10 | 15.45 | 15.75 | +0.05 | +0.33% | 115 | 4,767 | 26.66% |
| MSFT250221C00430000 | 2024-09-06 1:54PM EDT | 2025-02-21 | 19.30 | 19.70 | 19.90 | 0.00 | - | 2 | 206 | 27.63% |
| MSFT250321C00430000 | 2024-09-06 3:31PM EDT | 2025-03-21 | 21.65 | 21.95 | 22.40 | 0.00 | - | 69 | 978 | 27.74% |
| MSFT250417C00430000 | 2024-09-06 11:26AM EDT | 2025-04-17 | 24.20 | 24.30 | 24.65 | 0.00 | - | 6 | 84 | 27.81% |
| MSFT250620C00430000 | 2024-09-09 11:07AM EDT | 2025-06-20 | 29.60 | 29.70 | 30.05 | +0.27 | +0.92% | 8 | 1,402 | 28.31% |
| MSFT250815C00430000 | 2024-09-06 2:13PM EDT | 2025-08-15 | 33.95 | 34.90 | 36.20 | 0.00 | - | 3 | 33 | 29.84% |
| MSFT250919C00430000 | 2024-09-09 11:38AM EDT | 2025-09-19 | 37.35 | 36.90 | 37.65 | +1.30 | +3.61% | 47 | 447 | 29.31% |
| MSFT251219C00430000 | 2024-09-06 2:35PM EDT | 2025-12-19 | 42.44 | 43.20 | 44.15 | 0.00 | - | 43 | 443 | 29.86% |
| MSFT260116C00430000 | 2024-09-09 11:09AM EDT | 2026-01-16 | 45.22 | 43.60 | 45.75 | +0.82 | +1.85% | 1 | 3,723 | 29.85% |
| MSFT260618C00430000 | 2024-08-23 11:11AM EDT | 2026-06-18 | 63.05 | 54.60 | 57.25 | 0.00 | - | 1 | 170 | 31.44% |
| MSFT261218C00430000 | 2024-09-09 11:13AM EDT | 2026-12-18 | 64.77 | 65.10 | 67.15 | -5.63 | -8.00% | 1 | 1,900 | 31.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00430000 | 2024-09-09 10:30AM EDT | 2024-09-13 | 26.10 | 25.75 | 26.50 | -1.65 | -5.95% | 8 | 32 | 41.94% |
| MSFT240920P00430000 | 2024-09-09 11:28AM EDT | 2024-09-20 | 27.30 | 25.50 | 26.10 | -1.60 | -5.54% | 34 | 6,139 | 23.90% |
| MSFT240927P00430000 | 2024-09-09 10:30AM EDT | 2024-09-27 | 26.61 | 26.20 | 26.70 | -2.59 | -8.87% | 3 | 138 | 22.62% |
| MSFT241004P00430000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 29.57 | 26.70 | 27.25 | 0.00 | - | 2 | 44 | 21.65% |
| MSFT241011P00430000 | 2024-09-06 12:03PM EDT | 2024-10-11 | 29.76 | 26.90 | 27.85 | 0.00 | - | 11 | 11 | 21.20% |
| MSFT241018P00430000 | 2024-09-09 11:42AM EDT | 2024-10-18 | 27.64 | 27.85 | 28.35 | -3.16 | -10.26% | 39 | 2,189 | 20.66% |
| MSFT241025P00430000 | 2024-09-06 12:09PM EDT | 2024-10-25 | 26.00 | 28.00 | 29.85 | -5.47 | -17.38% | 1 | 2 | 22.57% |
| MSFT241115P00430000 | 2024-09-06 3:46PM EDT | 2024-11-15 | 33.65 | 31.90 | 32.20 | 0.00 | - | 2 | 3,789 | 22.90% |
| MSFT241220P00430000 | 2024-09-06 11:10AM EDT | 2024-12-20 | 35.10 | 33.95 | 34.55 | 0.00 | - | 4 | 2,913 | 21.74% |
| MSFT250117P00430000 | 2024-09-09 10:42AM EDT | 2025-01-17 | 35.86 | 35.15 | 35.75 | -1.04 | -2.82% | 11 | 5,287 | 20.66% |
| MSFT250221P00430000 | 2024-09-09 11:01AM EDT | 2025-02-21 | 38.92 | 37.95 | 38.40 | +4.31 | +12.45% | 5 | 56 | 20.98% |
| MSFT250321P00430000 | 2024-09-06 2:27PM EDT | 2025-03-21 | 41.59 | 39.00 | 39.50 | 0.00 | - | 44 | 1,633 | 20.41% |
| MSFT250417P00430000 | 2024-09-06 11:09AM EDT | 2025-04-17 | 41.46 | 40.40 | 41.00 | 0.00 | - | 5 | 15 | 20.38% |
| MSFT250620P00430000 | 2024-09-06 11:14AM EDT | 2025-06-20 | 44.75 | 43.60 | 44.10 | 0.00 | - | 3 | 496 | 20.21% |
| MSFT250815P00430000 | 2024-09-05 12:12PM EDT | 2025-08-15 | 45.00 | 46.30 | 46.95 | 0.00 | - | 2 | 76 | 20.35% |
| MSFT250919P00430000 | 2024-09-04 12:04PM EDT | 2025-09-19 | 46.12 | 47.05 | 48.90 | +1.19 | +2.65% | 1 | 532 | 20.60% |
| MSFT251219P00430000 | 2024-09-04 2:42PM EDT | 2025-12-19 | 48.75 | 51.15 | 52.50 | 0.00 | - | 6 | 461 | 20.49% |
| MSFT260116P00430000 | 2024-09-03 3:47PM EDT | 2026-01-16 | 50.20 | 52.20 | 53.15 | 0.00 | - | 19 | 629 | 20.25% |
| MSFT260618P00430000 | 2024-08-05 9:44AM EDT | 2026-06-18 | 72.31 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| MSFT261218P00430000 | 2024-08-29 1:09PM EDT | 2026-12-18 | 56.38 | 63.35 | 65.50 | 0.00 | - | 3 | 145 | 20.73% |
© 2024 Yahoo. Todos os direitos reservados.