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
68.954,48 +1.755,27 (+2,61%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00270000 | 2024-07-09 10:26AM EDT | 2024-08-02 | 195.50 | 154.70 | 156.70 | 0.00 | - | - | 1 | 154.10% |
| MSFT240816C00270000 | 2024-07-25 10:22AM EDT | 2024-08-16 | 149.42 | 155.35 | 157.15 | 0.00 | - | 1 | 38 | 101.29% |
| MSFT240823C00270000 | 2024-07-16 10:02AM EDT | 2024-08-23 | 181.80 | 155.15 | 157.30 | 0.00 | - | 1 | 0 | 87.33% |
| MSFT240920C00270000 | 2024-07-17 3:51PM EDT | 2024-09-20 | 176.39 | 155.45 | 158.20 | 0.00 | - | 1 | 81 | 67.46% |
| MSFT241018C00270000 | 2024-07-24 2:29PM EDT | 2024-10-18 | 161.42 | 156.50 | 159.70 | 0.00 | - | 1 | 17 | 62.37% |
| MSFT241115C00270000 | 2024-07-19 11:21AM EDT | 2024-11-15 | 173.57 | 158.30 | 162.10 | 0.00 | - | 1 | 13 | 61.76% |
| MSFT241220C00270000 | 2024-07-12 1:56PM EDT | 2024-12-20 | 192.11 | 159.25 | 163.50 | 0.00 | - | 2 | 277 | 57.10% |
| MSFT250117C00270000 | 2024-07-22 9:43AM EDT | 2025-01-17 | 178.20 | 160.00 | 163.60 | 0.00 | - | 1 | 1,574 | 53.33% |
| MSFT250321C00270000 | 2024-07-24 3:57PM EDT | 2025-03-21 | 167.61 | 162.35 | 165.75 | 0.00 | - | 1 | 26 | 52.82% |
| MSFT250620C00270000 | 2024-07-16 9:59AM EDT | 2025-06-20 | 193.37 | 165.50 | 169.85 | 0.00 | - | 1 | 676 | 50.35% |
| MSFT250919C00270000 | 2024-07-18 12:03PM EDT | 2025-09-19 | 180.09 | 169.00 | 173.40 | 0.00 | - | 10 | 20 | 48.39% |
| MSFT251219C00270000 | 2024-07-05 12:24PM EDT | 2025-12-19 | 215.00 | 172.00 | 176.40 | 0.00 | - | 1 | 234 | 46.65% |
| MSFT260116C00270000 | 2024-07-11 12:22PM EDT | 2026-01-16 | 202.55 | 173.65 | 178.50 | 0.00 | - | 1 | 485 | 47.26% |
| MSFT260618C00270000 | 2024-07-11 2:49PM EDT | 2026-06-18 | 208.25 | 178.00 | 183.00 | 0.00 | - | 3 | 10 | 45.09% |
| MSFT261218C00270000 | 2024-07-25 3:01PM EDT | 2026-12-18 | 183.03 | 184.50 | 189.00 | 0.00 | - | 1 | 27 | 43.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240809P00270000 | 2024-07-19 3:17PM EDT | 2024-08-09 | 0.07 | 0.00 | 0.23 | 0.00 | - | 19 | 21 | 92.09% |
| MSFT240816P00270000 | 2024-07-26 1:53PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 41 | 443 | 64.45% |
| MSFT240920P00270000 | 2024-07-25 10:25AM EDT | 2024-09-20 | 0.25 | 0.16 | 0.21 | 0.00 | - | 241 | 1,418 | 49.46% |
| MSFT241018P00270000 | 2024-07-26 11:43AM EDT | 2024-10-18 | 0.33 | 0.28 | 0.34 | -0.09 | -21.43% | 3 | 305 | 43.04% |
| MSFT241115P00270000 | 2024-07-24 2:02PM EDT | 2024-11-15 | 0.50 | 0.12 | 2.69 | 0.00 | - | 1 | 82 | 53.43% |
| MSFT241220P00270000 | 2024-07-26 9:38AM EDT | 2024-12-20 | 0.95 | 0.77 | 0.85 | +0.15 | +18.75% | 1 | 384 | 37.38% |
| MSFT250117P00270000 | 2024-07-25 2:50PM EDT | 2025-01-17 | 1.05 | 0.94 | 1.05 | 0.00 | - | 9 | 2,298 | 35.52% |
| MSFT250321P00270000 | 2024-07-22 11:07AM EDT | 2025-03-21 | 1.01 | 1.35 | 1.76 | 0.00 | - | 10 | 294 | 33.54% |
| MSFT250620P00270000 | 2024-07-24 11:44AM EDT | 2025-06-20 | 2.00 | 1.08 | 4.00 | 0.00 | - | 2 | 366 | 34.20% |
| MSFT250919P00270000 | 2024-07-19 1:23PM EDT | 2025-09-19 | 2.92 | 2.08 | 4.05 | 0.00 | - | 1 | 131 | 30.36% |
| MSFT251219P00270000 | 2024-07-24 3:24PM EDT | 2025-12-19 | 4.35 | 2.11 | 5.90 | 0.00 | - | 2 | 487 | 30.36% |
| MSFT260116P00270000 | 2024-07-26 1:57PM EDT | 2026-01-16 | 4.90 | 2.73 | 6.20 | -0.30 | -5.77% | 3 | 710 | 29.97% |
| MSFT260618P00270000 | 2024-07-25 1:24PM EDT | 2026-06-18 | 6.95 | 5.95 | 8.35 | 0.00 | - | 17 | 41 | 28.85% |
| MSFT261218P00270000 | 2024-07-22 10:25AM EDT | 2026-12-18 | 7.80 | 8.30 | 10.80 | 0.00 | - | 1 | 38 | 27.84% |
© 2024 Yahoo. Todos os direitos reservados.