Mercado fechará em 6 h 10 min
BOVESPA
134.265,56 -54,02 (-0,04%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
50.909,07 -64,04 (-0,13%) PETROLEO CRU
66,88 +1,13 (+1,72%) OURO
2.534,60 -8,50 (-0,33%) Bitcoin USD
56.276,17 -473,37 (-0,83%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:50AM EDT. Mercado aberto.
Preço de exercício:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00540000 | 2024-08-19 9:30AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 1,208 | 25.00% |
| MSFT241018C00540000 | 2024-09-09 12:35PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 1,158 | 12.50% |
| MSFT241115C00540000 | 2024-09-10 1:20PM EDT | 2024-11-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 7,766 | 12.50% |
| MSFT241220C00540000 | 2024-09-10 9:50AM EDT | 2024-12-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 7,315 | 12.50% |
| MSFT250117C00540000 | 2024-09-10 10:31AM EDT | 2025-01-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3,828 | 6.25% |
| MSFT250221C00540000 | 2024-09-10 1:56PM EDT | 2025-02-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| MSFT250321C00540000 | 2024-09-09 1:55PM EDT | 2025-03-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 20 | 1,359 | 6.25% |
| MSFT250417C00540000 | 2024-09-05 11:43AM EDT | 2025-04-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| MSFT250620C00540000 | 2024-09-10 12:46PM EDT | 2025-06-20 | 5.24 | 0.00 | 0.00 | 0.00 | - | 3 | 1,577 | 6.25% |
| MSFT250815C00540000 | 2024-09-06 1:09PM EDT | 2025-08-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MSFT250919C00540000 | 2024-09-03 11:07AM EDT | 2025-09-19 | 9.99 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 6.25% |
| MSFT251219C00540000 | 2024-09-10 9:32AM EDT | 2025-12-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 6.25% |
| MSFT260116C00540000 | 2024-09-09 1:59PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,043 | 3.13% |
| MSFT260618C00540000 | 2024-09-06 2:33PM EDT | 2026-06-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 16 | 150 | 3.13% |
| MSFT261218C00540000 | 2024-09-10 11:11AM EDT | 2026-12-18 | 32.35 | 0.00 | 0.00 | 0.00 | - | 200 | 729 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 122.00% |
| MSFT241018P00540000 | 2024-08-15 3:40PM EDT | 2024-10-18 | 119.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00540000 | 2024-07-09 12:19PM EDT | 2024-11-15 | 78.73 | 135.20 | 136.75 | 0.00 | - | - | 0 | 64.30% |
| MSFT241220P00540000 | 2024-07-10 12:13PM EDT | 2024-12-20 | 80.65 | 132.25 | 136.25 | 0.00 | - | 2 | 0 | 52.43% |
| MSFT250117P00540000 | 2024-09-09 11:03AM EDT | 2025-01-17 | 136.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250321P00540000 | 2024-06-27 12:26PM EDT | 2025-03-21 | 86.75 | 112.50 | 117.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00540000 | 2024-07-31 9:40AM EDT | 2025-06-20 | 124.32 | 121.35 | 124.90 | 0.00 | - | 2 | 0 | 15.14% |
| MSFT250919P00540000 | 2024-08-09 2:20PM EDT | 2025-09-19 | 133.78 | 136.00 | 140.45 | 0.00 | - | 1 | 0 | 30.58% |
| MSFT251219P00540000 | 2024-06-17 12:31PM EDT | 2025-12-19 | 99.04 | 102.35 | 106.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT260116P00540000 | 2024-09-09 3:03PM EDT | 2026-01-16 | 136.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| MSFT260618P00540000 | 2024-07-18 10:12AM EDT | 2026-06-18 | 108.36 | 122.30 | 124.80 | 0.00 | - | 2 | 3 | 9.89% |
| MSFT261218P00540000 | 2024-09-10 3:03PM EDT | 2026-12-18 | 131.57 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.