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
67.910,26 +2.183,92 (+3,32%)
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:210.00
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-07-15 12:36PM EDT | 2024-09-20 | 245.05 | 214.75 | 217.55 | 0.00 | - | 1 | 36 | 89.16% |
| MSFT241018C00210000 | 2024-07-25 3:24PM EDT | 2024-10-18 | 214.45 | 215.75 | 218.60 | 0.00 | - | 2 | 18 | 83.40% |
| MSFT241115C00210000 | 2024-07-18 10:37AM EDT | 2024-11-15 | 231.59 | 216.50 | 220.55 | 0.00 | - | 1 | 53 | 80.57% |
| MSFT241220C00210000 | 2024-07-03 10:52AM EDT | 2024-12-20 | 252.70 | 216.75 | 220.20 | 0.00 | - | 1 | 117 | 70.15% |
| MSFT250117C00210000 | 2024-07-17 3:44PM EDT | 2025-01-17 | 238.10 | 219.25 | 221.40 | 0.00 | - | 1 | 698 | 71.39% |
| MSFT250321C00210000 | 2024-06-14 3:07PM EDT | 2025-03-21 | 239.77 | 247.50 | 251.50 | 0.00 | - | 2 | 3 | 115.67% |
| MSFT250620C00210000 | 2024-07-25 9:59AM EDT | 2025-06-20 | 220.53 | 221.50 | 226.00 | 0.00 | - | 1 | 72 | 59.69% |
| MSFT250919C00210000 | 2024-07-18 3:50PM EDT | 2025-09-19 | 241.19 | 223.50 | 227.85 | 0.00 | - | 1 | 6 | 56.09% |
| MSFT251219C00210000 | 2024-07-09 12:48PM EDT | 2025-12-19 | 262.55 | 225.00 | 229.50 | 0.00 | - | 5 | 61 | 53.11% |
| MSFT260116C00210000 | 2024-07-16 12:17PM EDT | 2026-01-16 | 250.00 | 226.50 | 231.00 | 0.00 | - | 1 | 15 | 53.71% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 37.87% |
| MSFT261218C00210000 | 2024-07-26 1:15PM EDT | 2026-12-18 | 238.00 | 233.00 | 238.00 | +8.00 | +3.48% | 2 | 7 | 50.82% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00210000 | 2024-07-25 2:43PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 84.38% |
| MSFT240920P00210000 | 2024-07-19 11:20AM EDT | 2024-09-20 | 0.06 | 0.01 | 0.06 | 0.00 | - | 22 | 2,991 | 60.94% |
| MSFT241018P00210000 | 2024-07-26 11:57AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.28 | +0.02 | +50.00% | 10 | 269 | 57.32% |
| MSFT241115P00210000 | 2024-07-23 2:22PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.36 | 0.00 | - | 2 | 174 | 51.17% |
| MSFT241220P00210000 | 2024-07-09 2:06PM EDT | 2024-12-20 | 0.14 | 0.03 | 0.46 | 0.00 | - | 4 | 377 | 50.32% |
| MSFT250117P00210000 | 2024-07-25 3:24PM EDT | 2025-01-17 | 0.28 | 0.10 | 0.35 | 0.00 | - | 10 | 3,561 | 44.48% |
| MSFT250321P00210000 | 2024-07-25 9:45AM EDT | 2025-03-21 | 0.40 | 0.31 | 0.60 | 0.00 | - | 1 | 460 | 41.11% |
| MSFT250620P00210000 | 2024-07-16 12:03PM EDT | 2025-06-20 | 0.50 | 0.28 | 1.98 | 0.00 | - | 5 | 1,499 | 42.66% |
| MSFT250919P00210000 | 2024-07-26 3:07PM EDT | 2025-09-19 | 1.24 | 0.65 | 2.95 | -0.19 | -13.29% | 117 | 635 | 40.90% |
| MSFT251219P00210000 | 2024-07-12 9:30AM EDT | 2025-12-19 | 1.15 | 0.55 | 3.05 | 0.00 | - | 1 | 709 | 37.35% |
| MSFT260116P00210000 | 2024-07-22 9:43AM EDT | 2026-01-16 | 1.45 | 0.70 | 3.30 | 0.00 | - | 1 | 386 | 36.99% |
| MSFT260618P00210000 | 2024-07-12 9:30AM EDT | 2026-06-18 | 1.89 | 0.75 | 4.05 | 0.00 | - | 1 | 9 | 34.17% |
| MSFT261218P00210000 | 2024-07-17 12:20PM EDT | 2026-12-18 | 3.35 | 1.50 | 5.20 | 0.00 | - | 1 | 70 | 32.24% |
© 2024 Yahoo. Todos os direitos reservados.