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
68.031,57 +907,18 (+1,35%)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00435000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 7.00 | 6.10 | 7.20 | +1.75 | +33.33% | 2,373 | 1,685 | 48.03% |
| MSFT240809C00435000 | 2024-07-26 3:31PM EDT | 2024-08-09 | 8.31 | 8.10 | 9.40 | +1.76 | +26.87% | 296 | 859 | 40.83% |
| MSFT240816C00435000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 9.50 | 9.30 | 9.55 | +1.94 | +25.66% | 1,411 | 8,889 | 33.72% |
| MSFT240823C00435000 | 2024-07-26 3:07PM EDT | 2024-08-23 | 10.55 | 9.45 | 10.70 | +1.75 | +19.89% | 602 | 286 | 31.71% |
| MSFT240830C00435000 | 2024-07-26 2:50PM EDT | 2024-08-30 | 11.45 | 10.60 | 11.90 | +1.68 | +17.20% | 41 | 151 | 30.70% |
| MSFT240906C00435000 | 2024-07-26 3:31PM EDT | 2024-09-06 | 12.37 | 12.25 | 13.40 | +1.87 | +17.81% | 22 | - | 30.67% |
| MSFT240920C00435000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 14.82 | 14.65 | 14.95 | +2.30 | +18.37% | 575 | 2,306 | 28.92% |
| MSFT241018C00435000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 18.15 | 18.05 | 18.35 | +2.25 | +14.15% | 5,415 | 7,680 | 27.82% |
| MSFT241115C00435000 | 2024-07-26 3:32PM EDT | 2024-11-15 | 23.00 | 23.45 | 23.80 | +1.25 | +5.75% | 103 | 341 | 29.91% |
| MSFT241220C00435000 | 2024-07-26 2:59PM EDT | 2024-12-20 | 26.55 | 26.85 | 27.20 | +1.45 | +5.78% | 33 | 590 | 29.26% |
| MSFT250117C00435000 | 2024-07-26 3:52PM EDT | 2025-01-17 | 29.33 | 28.75 | 30.10 | +2.52 | +9.40% | 28 | 7,961 | 29.29% |
| MSFT250620C00435000 | 2024-07-26 3:51PM EDT | 2025-06-20 | 44.50 | 43.35 | 46.50 | +0.92 | +2.11% | 2 | 508 | 31.55% |
| MSFT251219C00435000 | 2024-07-24 9:41AM EDT | 2025-12-19 | 65.90 | 56.50 | 59.60 | 0.00 | - | 1 | 209 | 31.87% |
| MSFT260116C00435000 | 2024-07-26 3:45PM EDT | 2026-01-16 | 61.00 | 60.25 | 62.30 | +2.50 | +4.27% | 6 | 319 | 32.35% |
| MSFT260618C00435000 | 2024-07-26 2:42PM EDT | 2026-06-18 | 70.48 | 69.00 | 72.50 | +0.42 | +0.60% | 3 | 43 | 32.97% |
| MSFT261218C00435000 | 2024-07-26 3:21PM EDT | 2026-12-18 | 82.20 | 80.00 | 84.05 | +3.98 | +5.09% | 18 | 568 | 33.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00435000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 16.92 | 15.40 | 17.80 | -4.48 | -20.93% | 411 | 1,678 | 51.89% |
| MSFT240809P00435000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 17.43 | 16.45 | 19.10 | -4.69 | -21.20% | 208 | 925 | 40.75% |
| MSFT240816P00435000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 18.70 | 18.10 | 18.55 | -4.50 | -19.40% | 219 | 2,812 | 31.87% |
| MSFT240823P00435000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 19.26 | 17.15 | 20.85 | -2.56 | -11.73% | 19 | 330 | 32.63% |
| MSFT240830P00435000 | 2024-07-26 1:32PM EDT | 2024-08-30 | 18.11 | 17.80 | 21.50 | -4.64 | -20.40% | 12 | 269 | 30.45% |
| MSFT240906P00435000 | 2024-07-26 2:11PM EDT | 2024-09-06 | 19.89 | 19.80 | 21.40 | +0.01 | +0.05% | 2 | - | 27.62% |
| MSFT240920P00435000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 22.32 | 21.70 | 23.95 | -4.28 | -16.09% | 149 | 3,179 | 27.82% |
| MSFT241018P00435000 | 2024-07-26 3:40PM EDT | 2024-10-18 | 23.96 | 23.50 | 23.85 | -4.09 | -14.58% | 200 | 1,250 | 22.59% |
| MSFT241115P00435000 | 2024-07-26 3:08PM EDT | 2024-11-15 | 27.65 | 27.05 | 27.40 | -3.55 | -11.38% | 81 | 672 | 23.38% |
| MSFT241220P00435000 | 2024-07-26 3:34PM EDT | 2024-12-20 | 30.23 | 29.15 | 29.50 | -1.57 | -4.94% | 50 | 1,071 | 22.37% |
| MSFT250117P00435000 | 2024-07-26 1:56PM EDT | 2025-01-17 | 30.13 | 28.75 | 31.85 | -3.99 | -11.69% | 236 | 1,427 | 22.51% |
| MSFT250620P00435000 | 2024-07-25 2:47PM EDT | 2025-06-20 | 40.30 | 37.45 | 40.25 | 0.00 | - | 3 | 619 | 21.64% |
| MSFT251219P00435000 | 2024-07-26 10:57AM EDT | 2025-12-19 | 47.45 | 44.90 | 47.15 | +3.90 | +8.96% | 5 | 279 | 20.81% |
| MSFT260116P00435000 | 2024-07-25 9:58AM EDT | 2026-01-16 | 48.50 | 46.45 | 47.85 | +0.60 | +1.25% | 2 | 67 | 20.60% |
| MSFT260618P00435000 | 2024-07-24 12:27PM EDT | 2026-06-18 | 49.15 | 50.75 | 53.40 | 0.00 | - | 2 | 133 | 20.57% |
| MSFT261218P00435000 | 2024-07-25 1:08PM EDT | 2026-12-18 | 56.00 | 55.55 | 58.65 | 0.00 | - | 3 | 227 | 20.30% |
© 2024 Yahoo. Todos os direitos reservados.