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
68.013,20 +913,34 (+1,36%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00300000 | 2024-07-26 10:28AM EDT | 2024-08-02 | 123.73 | 124.75 | 126.75 | -19.97 | -13.90% | 5 | 25 | 124.12% |
| MSFT240809C00300000 | 2024-07-26 11:07AM EDT | 2024-08-09 | 124.45 | 125.25 | 127.50 | +0.75 | +0.61% | 4 | 8 | 101.07% |
| MSFT240816C00300000 | 2024-07-26 2:48PM EDT | 2024-08-16 | 126.00 | 125.50 | 127.30 | +5.44 | +4.51% | 3 | 89 | 82.86% |
| MSFT240823C00300000 | 2024-07-25 11:49AM EDT | 2024-08-23 | 122.84 | 125.10 | 127.40 | 0.00 | - | 1 | 2 | 69.90% |
| MSFT240830C00300000 | 2024-07-22 12:06PM EDT | 2024-08-30 | 141.09 | 125.15 | 128.05 | 0.00 | - | - | 1 | 66.21% |
| MSFT240920C00300000 | 2024-07-26 12:17PM EDT | 2024-09-20 | 127.25 | 127.10 | 128.80 | +5.05 | +4.13% | 13 | 380 | 60.75% |
| MSFT241018C00300000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 128.20 | 127.60 | 130.95 | -3.95 | -2.99% | 28 | 41 | 54.77% |
| MSFT241115C00300000 | 2024-07-18 11:35AM EDT | 2024-11-15 | 141.72 | 129.45 | 133.50 | 0.00 | - | 2 | 50 | 53.56% |
| MSFT241220C00300000 | 2024-07-26 11:34AM EDT | 2024-12-20 | 130.90 | 130.40 | 134.35 | -19.45 | -12.94% | 1 | 575 | 52.69% |
| MSFT250117C00300000 | 2024-07-25 2:55PM EDT | 2025-01-17 | 136.06 | 131.70 | 135.15 | +6.46 | +4.98% | 11 | 1,591 | 49.68% |
| MSFT250321C00300000 | 2024-07-25 3:32PM EDT | 2025-03-21 | 132.85 | 135.05 | 138.15 | -0.70 | -0.52% | 7 | 138 | 46.83% |
| MSFT250620C00300000 | 2024-07-26 12:59PM EDT | 2025-06-20 | 144.00 | 139.05 | 142.50 | +5.90 | +4.27% | 5 | 1,065 | 44.62% |
| MSFT250919C00300000 | 2024-07-26 1:37PM EDT | 2025-09-19 | 145.75 | 144.05 | 146.45 | +5.20 | +3.70% | 3 | 15 | 43.10% |
| MSFT251219C00300000 | 2024-07-26 1:50PM EDT | 2025-12-19 | 150.95 | 147.65 | 150.75 | +6.15 | +4.25% | 38 | 963 | 42.48% |
| MSFT260116C00300000 | 2024-07-26 1:40PM EDT | 2026-01-16 | 152.40 | 148.80 | 152.25 | +6.57 | +4.51% | 6 | 643 | 42.50% |
| MSFT260618C00300000 | 2024-07-26 3:10PM EDT | 2026-06-18 | 156.70 | 155.35 | 158.00 | +6.35 | +4.22% | 3 | 428 | 41.24% |
| MSFT261218C00300000 | 2024-07-25 3:47PM EDT | 2026-12-18 | 159.50 | 162.15 | 166.10 | 0.00 | - | 51 | 552 | 41.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00300000 | 2024-07-26 10:17AM EDT | 2024-08-02 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 106 | 5 | 76.56% |
| MSFT240809P00300000 | 2024-07-26 12:10PM EDT | 2024-08-09 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 20 | 17 | 63.67% |
| MSFT240816P00300000 | 2024-07-26 1:04PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.11 | -0.09 | -47.37% | 8 | 743 | 54.49% |
| MSFT240823P00300000 | 2024-07-24 3:37PM EDT | 2024-08-23 | 0.23 | 0.06 | 0.19 | 0.00 | - | 1 | 10 | 51.76% |
| MSFT240830P00300000 | 2024-07-24 3:30PM EDT | 2024-08-30 | 0.19 | 0.15 | 0.27 | 0.00 | - | 1 | 20 | 51.07% |
| MSFT240920P00300000 | 2024-07-25 3:57PM EDT | 2024-09-20 | 0.57 | 0.39 | 0.45 | -0.04 | -6.56% | 11 | 3,923 | 43.46% |
| MSFT241018P00300000 | 2024-07-26 11:24AM EDT | 2024-10-18 | 0.75 | 0.63 | 0.69 | -0.07 | -8.54% | 17 | 793 | 37.99% |
| MSFT241115P00300000 | 2024-07-26 10:42AM EDT | 2024-11-15 | 1.32 | 1.09 | 3.15 | +0.01 | +0.76% | 15 | 292 | 44.67% |
| MSFT241220P00300000 | 2024-07-25 3:59PM EDT | 2024-12-20 | 1.90 | 1.48 | 1.59 | 0.00 | - | 167 | 1,671 | 33.49% |
| MSFT250117P00300000 | 2024-07-26 2:48PM EDT | 2025-01-17 | 1.89 | 1.82 | 1.94 | -0.37 | -16.37% | 17 | 5,158 | 32.00% |
| MSFT250321P00300000 | 2024-07-26 3:40PM EDT | 2025-03-21 | 2.90 | 2.57 | 2.98 | -0.07 | -2.36% | 7 | 780 | 30.24% |
| MSFT250620P00300000 | 2024-07-26 2:41PM EDT | 2025-06-20 | 4.45 | 3.50 | 4.60 | -0.05 | -1.11% | 5 | 1,227 | 28.73% |
| MSFT250919P00300000 | 2024-07-24 2:34PM EDT | 2025-09-19 | 6.10 | 4.80 | 6.30 | +0.60 | +10.91% | 8 | 252 | 27.80% |
| MSFT251219P00300000 | 2024-07-26 9:55AM EDT | 2025-12-19 | 7.75 | 6.40 | 8.20 | +1.64 | +26.84% | 21 | 5,570 | 27.35% |
| MSFT260116P00300000 | 2024-07-25 3:24PM EDT | 2026-01-16 | 8.30 | 7.95 | 8.70 | 0.00 | - | 3 | 880 | 27.15% |
| MSFT260618P00300000 | 2024-07-24 12:19PM EDT | 2026-06-18 | 10.67 | 9.75 | 12.00 | +0.72 | +7.24% | 100 | 248 | 26.78% |
| MSFT261218P00300000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 15.00 | 13.15 | 14.45 | +0.60 | +4.17% | 1 | 300 | 25.53% |
© 2024 Yahoo. Todos os direitos reservados.