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
69.192,80 +1.434,63 (+2,12%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00280000 | 2024-07-24 12:59PM EDT | 2024-08-02 | 150.49 | 144.70 | 146.85 | 0.00 | - | 1 | 1 | 146.58% |
| MSFT240809C00280000 | 2024-07-25 10:26AM EDT | 2024-08-09 | 141.25 | 145.25 | 147.10 | 0.00 | - | - | - | 113.82% |
| MSFT240816C00280000 | 2024-07-25 10:14AM EDT | 2024-08-16 | 147.53 | 145.40 | 147.20 | +7.35 | +5.24% | 1 | 55 | 95.07% |
| MSFT240920C00280000 | 2024-07-17 2:59PM EDT | 2024-09-20 | 165.67 | 146.75 | 148.35 | 0.00 | - | 1 | 77 | 67.96% |
| MSFT241018C00280000 | 2024-07-25 10:14AM EDT | 2024-10-18 | 142.93 | 147.10 | 149.90 | 0.00 | - | 1 | 8 | 60.02% |
| MSFT241115C00280000 | 2024-07-16 1:39PM EDT | 2024-11-15 | 172.15 | 148.70 | 151.50 | 0.00 | - | 3 | 28 | 57.47% |
| MSFT241220C00280000 | 2024-07-25 10:03AM EDT | 2024-12-20 | 147.90 | 149.50 | 153.90 | 0.00 | - | 5 | 324 | 54.27% |
| MSFT250117C00280000 | 2024-07-23 2:07PM EDT | 2025-01-17 | 172.42 | 150.95 | 154.05 | 0.00 | - | 1 | 1,008 | 51.47% |
| MSFT250321C00280000 | 2024-06-25 12:46PM EDT | 2025-03-21 | 180.05 | 146.50 | 150.50 | 0.00 | - | 1 | 21 | 40.25% |
| MSFT250620C00280000 | 2024-07-26 2:42PM EDT | 2025-06-20 | 157.95 | 156.50 | 160.80 | +2.40 | +1.54% | 4 | 242 | 48.54% |
| MSFT250919C00280000 | 2024-07-24 1:51PM EDT | 2025-09-19 | 166.35 | 160.50 | 164.00 | 0.00 | - | 3 | 4 | 46.22% |
| MSFT251219C00280000 | 2024-07-23 10:03AM EDT | 2025-12-19 | 184.00 | 163.75 | 167.30 | 0.00 | - | 1 | 660 | 44.82% |
| MSFT260116C00280000 | 2024-05-29 9:58AM EDT | 2026-01-16 | 174.65 | 194.00 | 199.00 | 0.00 | - | 18 | 60 | 66.29% |
| MSFT260618C00280000 | 2024-07-17 3:04PM EDT | 2026-06-18 | 190.00 | 170.00 | 175.00 | 0.00 | - | 1 | 5 | 44.06% |
| MSFT261218C00280000 | 2024-07-25 3:01PM EDT | 2026-12-18 | 173.57 | 176.50 | 181.05 | -1.51 | -0.86% | 2 | 136 | 42.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240809P00280000 | 2024-07-09 11:57AM EDT | 2024-08-09 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 2 | 71.88% |
| MSFT240816P00280000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 31 | 232 | 63.67% |
| MSFT240823P00280000 | 2024-07-22 1:53PM EDT | 2024-08-23 | 0.13 | 0.00 | 0.32 | 0.00 | - | - | 1 | 62.70% |
| MSFT240830P00280000 | 2024-07-22 1:54PM EDT | 2024-08-30 | 0.18 | 0.03 | 0.18 | 0.00 | - | - | 1 | 53.42% |
| MSFT240920P00280000 | 2024-07-25 1:19PM EDT | 2024-09-20 | 0.28 | 0.22 | 0.27 | 0.00 | - | 15 | 2,721 | 47.41% |
| MSFT241018P00280000 | 2024-07-26 10:18AM EDT | 2024-10-18 | 0.49 | 0.38 | 0.43 | 0.00 | - | 3 | 79 | 41.31% |
| MSFT241115P00280000 | 2024-07-24 10:13AM EDT | 2024-11-15 | 0.49 | 0.69 | 0.76 | 0.00 | - | 30 | 133 | 39.09% |
| MSFT241220P00280000 | 2024-07-19 2:43PM EDT | 2024-12-20 | 0.77 | 0.19 | 1.45 | 0.00 | - | 1 | 921 | 38.28% |
| MSFT250117P00280000 | 2024-07-25 12:43PM EDT | 2025-01-17 | 1.15 | 1.17 | 1.28 | 0.00 | - | 1 | 4,645 | 34.27% |
| MSFT250321P00280000 | 2024-07-24 11:03AM EDT | 2025-03-21 | 1.45 | 1.70 | 2.14 | 0.00 | - | 5 | 449 | 32.54% |
| MSFT250620P00280000 | 2024-07-25 3:01PM EDT | 2025-06-20 | 3.20 | 1.69 | 3.15 | 0.00 | - | 12 | 826 | 30.16% |
| MSFT250919P00280000 | 2024-07-25 3:56PM EDT | 2025-09-19 | 4.50 | 3.05 | 4.70 | 0.00 | - | 2 | 100 | 29.48% |
| MSFT251219P00280000 | 2024-07-26 2:57PM EDT | 2025-12-19 | 5.56 | 4.85 | 5.95 | +0.41 | +7.96% | 2 | 534 | 28.49% |
| MSFT260116P00280000 | 2024-07-26 10:32AM EDT | 2026-01-16 | 6.10 | 5.70 | 6.40 | +0.15 | +2.52% | 2 | 332 | 28.32% |
| MSFT260618P00280000 | 2024-07-24 12:19PM EDT | 2026-06-18 | 7.35 | 6.85 | 9.40 | 0.00 | - | 4 | 205 | 28.10% |
| MSFT261218P00280000 | 2024-07-25 3:17PM EDT | 2026-12-18 | 11.15 | 9.75 | 11.90 | 0.00 | - | 1 | 95 | 27.04% |
© 2024 Yahoo. Todos os direitos reservados.