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
67.990,16 +906,73 (+1,35%)
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:220.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00220000 | 2024-07-24 3:41PM EDT | 2024-08-16 | 210.34 | 205.20 | 207.00 | 0.00 | - | 5 | 12 | 136.91% |
| MSFT240920C00220000 | 2024-07-26 1:01PM EDT | 2024-09-20 | 209.74 | 206.05 | 207.65 | -1.37 | -0.65% | 4 | 53 | 93.46% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 55.53% |
| MSFT250117C00220000 | 2024-07-12 1:08PM EDT | 2025-01-17 | 239.45 | 209.55 | 211.70 | 0.00 | - | 3 | 621 | 68.53% |
| MSFT250321C00220000 | 2024-06-27 1:25PM EDT | 2025-03-21 | 241.10 | 209.75 | 213.15 | 0.00 | - | 1 | 1 | 60.94% |
| MSFT250620C00220000 | 2024-06-17 3:05PM EDT | 2025-06-20 | 239.38 | 230.00 | 234.50 | 0.00 | - | 21 | 164 | 84.36% |
| MSFT250919C00220000 | 2024-07-09 12:42PM EDT | 2025-09-19 | 249.10 | 214.00 | 218.00 | 0.00 | - | 2 | 12 | 53.60% |
| MSFT251219C00220000 | 2024-07-19 9:35AM EDT | 2025-12-19 | 231.20 | 216.00 | 220.50 | 0.00 | - | 1 | 117 | 51.61% |
| MSFT260116C00220000 | 2024-06-28 2:32PM EDT | 2026-01-16 | 247.67 | 217.50 | 222.00 | 0.00 | - | 3 | 35 | 52.12% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 45.72% |
| MSFT261218C00220000 | 2024-07-25 1:05PM EDT | 2026-12-18 | 227.60 | 224.50 | 229.50 | 0.00 | - | 3 | 46 | 49.47% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00220000 | 2024-07-15 9:53AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 44 | 84.38% |
| MSFT240920P00220000 | 2024-07-24 3:26PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 1,042 | 58.98% |
| MSFT241018P00220000 | 2024-07-26 12:06PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.31 | +0.01 | +14.29% | 5 | 194 | 54.74% |
| MSFT241115P00220000 | 2024-06-27 9:45AM EDT | 2024-11-15 | 0.10 | 0.02 | 0.39 | 0.00 | - | 4 | 50 | 53.13% |
| MSFT241220P00220000 | 2024-07-26 1:42PM EDT | 2024-12-20 | 0.26 | 0.23 | 0.31 | 0.00 | - | 1 | 716 | 45.02% |
| MSFT250117P00220000 | 2024-07-19 3:49PM EDT | 2025-01-17 | 0.31 | 0.11 | 0.41 | +0.02 | +6.90% | 1 | 3,008 | 42.80% |
| MSFT250321P00220000 | 2024-07-25 2:16PM EDT | 2025-03-21 | 0.45 | 0.39 | 0.76 | 0.00 | - | 13 | 129 | 40.14% |
| MSFT250620P00220000 | 2024-06-24 9:30AM EDT | 2025-06-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 12.50% |
| MSFT250919P00220000 | 2024-06-18 3:00PM EDT | 2025-09-19 | 0.70 | 0.50 | 5.00 | 0.00 | - | 10 | 69 | 43.52% |
| MSFT251219P00220000 | 2024-07-12 2:39PM EDT | 2025-12-19 | 1.30 | 0.71 | 3.40 | 0.00 | - | 2 | 271 | 36.08% |
| MSFT260116P00220000 | 2024-07-24 11:20AM EDT | 2026-01-16 | 1.98 | 0.90 | 3.65 | 0.00 | - | 1 | 194 | 35.69% |
| MSFT260618P00220000 | 2024-07-12 9:30AM EDT | 2026-06-18 | 2.25 | 0.96 | 4.60 | 0.00 | - | 1 | 9 | 33.23% |
| MSFT261218P00220000 | 2024-06-12 11:51AM EDT | 2026-12-18 | 3.70 | 1.00 | 6.00 | 0.00 | - | 1 | 42 | 31.57% |
© 2024 Yahoo. Todos os direitos reservados.