Mercado fechará em 5 h 8 min
BOVESPA
131.897,55 -1.225,12 (-0,92%) MERVAL
1.827.928,00 -19.125,12 (-1,04%) MXX
52.533,92 -384,12 (-0,73%) PETROLEO CRU
71,72 -0,23 (-0,32%) OURO
2.640,50 +25,90 (+0,99%) Bitcoin USD
63.372,12 +291,88 (+0,46%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:52AM EDT. Mercado aberto.
Preço de exercício:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00495000 | 2024-09-17 3:53PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,099 | 78.13% |
| MSFT240927C00495000 | 2024-09-17 10:16AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 31.64% |
| MSFT241004C00495000 | 2024-09-19 3:05PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 19 | 25.49% |
| MSFT241011C00495000 | 2024-09-17 9:53AM EDT | 2024-10-11 | 0.25 | 0.06 | 0.11 | 0.00 | - | 22 | 25 | 23.19% |
| MSFT241018C00495000 | 2024-09-20 9:30AM EDT | 2024-10-18 | 0.18 | 0.13 | 0.17 | -0.03 | -14.29% | 1 | 660 | 21.49% |
| MSFT241025C00495000 | 2024-09-19 11:33AM EDT | 2024-10-25 | 0.63 | 0.43 | 0.87 | 0.00 | - | 6 | 23 | 25.61% |
| MSFT241101C00495000 | 2024-09-20 9:53AM EDT | 2024-11-01 | 1.18 | 1.06 | 1.14 | -0.16 | -11.94% | 1 | 6 | 24.85% |
| MSFT241115C00495000 | 2024-09-19 2:25PM EDT | 2024-11-15 | 2.31 | 1.87 | 1.94 | 0.00 | - | 172 | 2,080 | 24.55% |
| MSFT241220C00495000 | 2024-09-20 10:08AM EDT | 2024-12-20 | 3.87 | 3.75 | 3.85 | -0.50 | -11.44% | 11 | 1,758 | 23.54% |
| MSFT250117C00495000 | 2024-09-19 12:26PM EDT | 2025-01-17 | 6.25 | 5.45 | 5.60 | 0.00 | - | 21 | 1,947 | 23.39% |
| MSFT250221C00495000 | 2024-09-20 9:30AM EDT | 2025-02-21 | 9.04 | 8.60 | 8.80 | -0.56 | -5.83% | 1 | 220 | 24.49% |
| MSFT250321C00495000 | 2024-09-19 3:57PM EDT | 2025-03-21 | 11.20 | 10.40 | 10.60 | 0.00 | - | 14 | 525 | 24.39% |
| MSFT250417C00495000 | 2024-09-19 10:29AM EDT | 2025-04-17 | 13.75 | 12.40 | 12.65 | 0.00 | - | 2 | 7 | 24.66% |
| MSFT250620C00495000 | 2024-09-19 2:42PM EDT | 2025-06-20 | 18.70 | 17.55 | 17.85 | 0.00 | - | 6 | 940 | 25.57% |
| MSFT250815C00495000 | 2024-09-19 12:38PM EDT | 2025-08-15 | 24.00 | 22.45 | 22.75 | 0.00 | - | 3 | 5 | 26.54% |
| MSFT250919C00495000 | 2024-09-19 9:48AM EDT | 2025-09-19 | 26.35 | 24.50 | 25.00 | 0.00 | - | 4 | 73 | 26.62% |
| MSFT251219C00495000 | 2024-09-20 9:40AM EDT | 2025-12-19 | 32.00 | 31.20 | 31.90 | -1.04 | -3.15% | 1 | 311 | 27.54% |
| MSFT260618C00495000 | 2024-08-13 9:30AM EDT | 2026-06-18 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| MSFT261218C00495000 | 2024-09-17 3:01PM EDT | 2026-12-18 | 55.42 | 54.50 | 56.30 | 0.00 | - | 3 | 136 | 30.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00495000 | 2024-09-17 2:48PM EDT | 2024-09-20 | 60.40 | 58.10 | 59.35 | 0.00 | - | 4 | - | 0.00% |
| MSFT240927P00495000 | 2024-09-12 2:52PM EDT | 2024-09-27 | 70.50 | 58.10 | 58.85 | 0.00 | - | - | - | 0.00% |
| MSFT241018P00495000 | 2024-09-13 2:53PM EDT | 2024-10-18 | 64.97 | 58.25 | 59.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00495000 | 2024-08-15 3:48PM EDT | 2024-11-15 | 75.08 | 64.15 | 64.85 | 0.00 | - | 58 | 0 | 32.90% |
| MSFT241220P00495000 | 2024-08-22 3:41PM EDT | 2024-12-20 | 80.10 | 58.95 | 59.40 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00495000 | 2024-08-14 9:52AM EDT | 2025-01-17 | 81.25 | 66.60 | 67.90 | 0.00 | - | 1 | 0 | 27.02% |
| MSFT250321P00495000 | 2024-09-19 1:32PM EDT | 2025-03-21 | 60.08 | 61.45 | 62.10 | 0.00 | - | 2 | 25 | 14.49% |
| MSFT250620P00495000 | 2024-09-18 3:41PM EDT | 2025-06-20 | 68.00 | 64.65 | 65.70 | 0.00 | - | 34 | 44 | 15.87% |
| MSFT250815P00495000 | 2024-08-22 3:07PM EDT | 2025-08-15 | 82.35 | 66.70 | 67.85 | 0.00 | - | 1 | 2 | 16.27% |
| MSFT250919P00495000 | 2024-09-05 12:48PM EDT | 2025-09-19 | 91.22 | 67.80 | 69.15 | 0.00 | - | 4 | 2 | 16.45% |
| MSFT251219P00495000 | 2024-09-18 10:27AM EDT | 2025-12-19 | 75.45 | 70.70 | 72.45 | 0.00 | - | 9 | 28 | 16.81% |
| MSFT260618P00495000 | 2024-07-31 11:12AM EDT | 2026-06-18 | 89.85 | 88.00 | 90.90 | 0.00 | - | - | 0 | 23.01% |
| MSFT261218P00495000 | 2024-08-20 2:59PM EDT | 2026-12-18 | 89.20 | 80.55 | 84.40 | 0.00 | - | 15 | 145 | 17.67% |
© 2024 Yahoo. Todos os direitos reservados.