Mercado fechado
BOVESPA
134.881,95 +852,95 (+0,64%) MERVAL
1.817.734,00 +27.674,00 (+1,55%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
68,75 +0,10 (+0,15%) OURO
2.609,50 -1,20 (-0,05%) Bitcoin USD
58.667,13 -1.428,92 (-2,38%)
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:485.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00485000 | 2024-09-13 1:48PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.07 | 0.00 | - | 20 | 1,894 | 42.97% |
| MSFT240927C00485000 | 2024-09-12 2:04PM EDT | 2024-09-27 | 0.05 | 0.01 | 0.23 | 0.00 | - | 4 | 18 | 32.81% |
| MSFT241004C00485000 | 2024-09-11 3:10PM EDT | 2024-10-04 | 0.09 | 0.13 | 0.15 | 0.00 | - | 1 | 204 | 24.46% |
| MSFT241018C00485000 | 2024-09-13 3:26PM EDT | 2024-10-18 | 0.46 | 0.43 | 0.48 | +0.06 | +15.00% | 9 | 1,891 | 22.41% |
| MSFT241115C00485000 | 2024-09-13 10:24AM EDT | 2024-11-15 | 3.08 | 2.94 | 3.10 | +0.43 | +16.23% | 34 | 753 | 25.73% |
| MSFT241220C00485000 | 2024-09-13 1:36PM EDT | 2024-12-20 | 5.25 | 5.05 | 5.25 | +0.58 | +12.42% | 8 | 565 | 24.45% |
| MSFT250117C00485000 | 2024-09-13 3:16PM EDT | 2025-01-17 | 7.09 | 6.80 | 7.30 | +0.69 | +10.78% | 16 | 1,215 | 24.38% |
| MSFT250221C00485000 | 2024-09-13 3:11PM EDT | 2025-02-21 | 10.66 | 10.45 | 10.75 | +1.46 | +15.87% | 30 | 422 | 25.40% |
| MSFT250321C00485000 | 2024-09-13 1:20PM EDT | 2025-03-21 | 12.70 | 12.35 | 12.65 | +1.45 | +12.89% | 2 | 236 | 25.27% |
| MSFT250417C00485000 | 2024-09-12 9:51AM EDT | 2025-04-17 | 12.06 | 14.30 | 14.80 | 0.00 | - | 1 | 5 | 25.51% |
| MSFT250620C00485000 | 2024-09-13 2:25PM EDT | 2025-06-20 | 19.85 | 19.45 | 20.00 | +1.13 | +6.04% | 26 | 303 | 26.23% |
| MSFT250815C00485000 | 2024-08-20 10:50AM EDT | 2025-08-15 | 23.45 | 24.35 | 25.05 | 0.00 | - | 2 | 15 | 27.21% |
| MSFT250919C00485000 | 2024-09-11 1:07PM EDT | 2025-09-19 | 26.00 | 26.50 | 27.15 | +3.80 | +17.12% | 1 | 76 | 27.17% |
| MSFT251219C00485000 | 2024-09-04 12:04PM EDT | 2025-12-19 | 25.75 | 32.65 | 33.70 | 0.00 | - | 1 | 183 | 27.84% |
| MSFT260618C00485000 | 2024-09-13 1:37PM EDT | 2026-06-18 | 45.65 | 44.65 | 46.80 | +9.35 | +25.76% | 1 | 805 | 29.42% |
| MSFT261218C00485000 | 2024-09-11 2:50PM EDT | 2026-12-18 | 57.75 | 56.20 | 58.95 | +5.00 | +9.48% | 3 | 77 | 30.66% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00485000 | 2024-08-23 11:27AM EDT | 2024-09-20 | 69.35 | 53.10 | 54.85 | 0.00 | - | 1 | 0 | 56.69% |
| MSFT241004P00485000 | 2024-09-12 3:39PM EDT | 2024-10-04 | 58.90 | 54.05 | 54.90 | 0.00 | - | 3 | 1 | 29.69% |
| MSFT241018P00485000 | 2024-08-30 3:49PM EDT | 2024-10-18 | 70.70 | 53.00 | 54.85 | 0.00 | - | 1 | 0 | 22.11% |
| MSFT241115P00485000 | 2024-09-13 3:17PM EDT | 2024-11-15 | 54.30 | 53.00 | 56.25 | -30.10 | -35.66% | 2 | 0 | 22.22% |
| MSFT241220P00485000 | 2024-08-27 3:21PM EDT | 2024-12-20 | 71.48 | 55.25 | 57.35 | 0.00 | - | 1 | 0 | 20.21% |
| MSFT250117P00485000 | 2024-09-10 1:34PM EDT | 2025-01-17 | 72.85 | 55.90 | 56.75 | 0.00 | - | 29 | 28 | 16.65% |
| MSFT250321P00485000 | 2024-08-27 10:29AM EDT | 2025-03-21 | 72.15 | 56.75 | 59.40 | 0.00 | - | 8 | 79 | 17.23% |
| MSFT250620P00485000 | 2024-08-15 9:45AM EDT | 2025-06-20 | 71.52 | 61.45 | 64.30 | 0.00 | - | 4 | 10 | 18.53% |
| MSFT250919P00485000 | 2024-07-08 2:26PM EDT | 2025-09-19 | 48.90 | 89.50 | 93.15 | 0.00 | - | - | 8 | 34.09% |
| MSFT251219P00485000 | 2024-07-30 11:24AM EDT | 2025-12-19 | 77.80 | 78.25 | 81.60 | 0.00 | - | 100 | 266 | 24.38% |
| MSFT260618P00485000 | 2024-07-19 1:27PM EDT | 2026-06-18 | 73.85 | 79.05 | 83.35 | 0.00 | - | 2 | 1 | 21.47% |
| MSFT261218P00485000 | 2024-08-13 2:19PM EDT | 2026-12-18 | 90.65 | 81.00 | 85.15 | 0.00 | - | 2 | 2 | 19.66% |
© 2024 Yahoo. Todos os direitos reservados.