Mercado fechará em 4 horas 1 minuto
BOVESPA
134.860,31 +287,86 (+0,21%) MERVAL
1.749.711,00 +28.043,00 (+1,63%) MXX
51.360,81 +277,37 (+0,54%) PETROLEO CRU
68,34 +0,67 (+0,99%) OURO
2.527,50 +2,90 (+0,11%) Bitcoin USD
55.428,50 +1.642,72 (+3,05%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:59AM EDT. Mercado aberto.
Preço de exercício:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00445000 | 2024-09-09 11:04AM EDT | 2024-09-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 120 | 599 | 30.86% |
| MSFT240920C00445000 | 2024-09-09 11:09AM EDT | 2024-09-20 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 215 | 18,141 | 24.61% |
| MSFT240927C00445000 | 2024-09-09 11:19AM EDT | 2024-09-27 | 0.30 | 0.25 | 0.32 | -0.01 | -3.12% | 64 | 621 | 23.24% |
| MSFT241004C00445000 | 2024-09-09 10:17AM EDT | 2024-10-04 | 0.60 | 0.58 | 0.62 | -0.10 | -14.29% | 22 | 359 | 22.62% |
| MSFT241011C00445000 | 2024-09-09 11:28AM EDT | 2024-10-11 | 0.98 | 0.95 | 1.03 | -0.08 | -7.55% | 9 | 163 | 22.53% |
| MSFT241018C00445000 | 2024-09-09 11:25AM EDT | 2024-10-18 | 1.44 | 1.44 | 1.50 | -0.14 | -8.86% | 107 | 4,364 | 22.53% |
| MSFT241025C00445000 | 2024-09-09 10:57AM EDT | 2024-10-25 | 2.51 | 2.39 | 2.68 | -0.03 | -1.18% | 22 | 40 | 24.66% |
| MSFT241115C00445000 | 2024-09-09 10:47AM EDT | 2024-11-15 | 5.50 | 5.50 | 5.65 | -0.03 | -0.54% | 74 | 2,818 | 26.84% |
| MSFT241220C00445000 | 2024-09-09 11:14AM EDT | 2024-12-20 | 8.17 | 8.10 | 8.30 | -0.03 | -0.37% | 2 | 1,462 | 25.74% |
| MSFT250117C00445000 | 2024-09-09 11:14AM EDT | 2025-01-17 | 10.40 | 10.35 | 10.55 | -0.11 | -1.05% | 8 | 2,014 | 25.59% |
| MSFT250221C00445000 | 2024-09-06 11:31AM EDT | 2025-02-21 | 14.27 | 14.05 | 14.30 | -0.42 | -2.86% | 1 | 120 | 26.62% |
| MSFT250417C00445000 | 2024-09-06 1:55PM EDT | 2025-04-17 | 18.34 | 18.30 | 18.75 | 0.00 | - | 80 | 113 | 26.91% |
| MSFT250620C00445000 | 2024-09-06 12:18PM EDT | 2025-06-20 | 23.85 | 23.40 | 23.80 | 0.00 | - | 11 | 610 | 27.41% |
| MSFT250815C00445000 | 2024-09-06 11:01AM EDT | 2025-08-15 | 29.15 | 27.05 | 28.60 | 0.00 | - | 3 | 45 | 28.23% |
| MSFT251219C00445000 | 2024-09-06 12:07PM EDT | 2025-12-19 | 36.72 | 35.80 | 38.50 | 0.00 | - | 1 | 2,425 | 29.62% |
| MSFT260116C00445000 | 2024-09-03 3:09PM EDT | 2026-01-16 | 42.46 | 38.20 | 38.80 | 0.00 | - | 2 | 865 | 28.93% |
| MSFT260618C00445000 | 2024-08-28 2:58PM EDT | 2026-06-18 | 52.70 | 46.90 | 49.20 | 0.00 | - | 1 | 45 | 30.13% |
| MSFT261218C00445000 | 2024-09-06 3:25PM EDT | 2026-12-18 | 58.00 | 57.50 | 60.15 | 0.00 | - | 2 | 92 | 31.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00445000 | 2024-09-06 3:44PM EDT | 2024-09-13 | 43.45 | 42.25 | 42.80 | 0.00 | - | 23 | 1 | 68.87% |
| MSFT240920P00445000 | 2024-09-09 11:17AM EDT | 2024-09-20 | 42.35 | 42.05 | 42.50 | -0.97 | -2.24% | 1 | 344 | 44.30% |
| MSFT240927P00445000 | 2024-09-06 12:02PM EDT | 2024-09-27 | 42.56 | 41.65 | 42.40 | 0.00 | - | 2 | 0 | 34.68% |
| MSFT241011P00445000 | 2024-09-09 10:07AM EDT | 2024-10-11 | 39.62 | 41.65 | 42.60 | +2.16 | +5.77% | 2 | 1 | 27.12% |
| MSFT241018P00445000 | 2024-09-09 10:37AM EDT | 2024-10-18 | 42.01 | 42.25 | 42.65 | -0.78 | -1.82% | 6 | 766 | 24.81% |
| MSFT241025P00445000 | 2024-09-05 2:59PM EDT | 2024-10-25 | 38.50 | 41.90 | 44.45 | 0.00 | - | - | 52 | 28.03% |
| MSFT241115P00445000 | 2024-09-04 9:34AM EDT | 2024-11-15 | 42.13 | 44.20 | 44.45 | 0.00 | - | 1 | 1,279 | 23.31% |
| MSFT241220P00445000 | 2024-09-06 12:19PM EDT | 2024-12-20 | 46.61 | 45.30 | 45.80 | 0.00 | - | 150 | 804 | 21.20% |
| MSFT250117P00445000 | 2024-09-06 11:36AM EDT | 2025-01-17 | 46.89 | 46.25 | 47.35 | 0.00 | - | 1 | 1,033 | 20.91% |
| MSFT250221P00445000 | 2024-09-04 12:20PM EDT | 2025-02-21 | 44.05 | 48.35 | 49.15 | 0.00 | - | 2 | 10 | 20.63% |
| MSFT250620P00445000 | 2024-09-04 12:21PM EDT | 2025-06-20 | 49.37 | 52.90 | 54.10 | 0.00 | - | 2 | 409 | 19.76% |
| MSFT250815P00445000 | 2024-08-13 12:29PM EDT | 2025-08-15 | 50.75 | 55.40 | 58.10 | 0.00 | - | - | 1 | 20.86% |
| MSFT251219P00445000 | 2024-08-01 1:33PM EDT | 2025-12-19 | 54.50 | 49.95 | 53.60 | 0.00 | - | 14 | 139 | 15.14% |
| MSFT260116P00445000 | 2024-08-29 11:04AM EDT | 2026-01-16 | 51.30 | 60.35 | 62.45 | 0.00 | - | 5 | 193 | 19.77% |
| MSFT260618P00445000 | 2024-08-26 12:46PM EDT | 2026-06-18 | 60.70 | 66.65 | 68.60 | 0.00 | - | 1 | 44 | 20.25% |
| MSFT261218P00445000 | 2024-08-22 10:46AM EDT | 2026-12-18 | 62.62 | 71.65 | 74.05 | 0.00 | - | 4 | 102 | 20.16% |
© 2024 Yahoo. Todos os direitos reservados.