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
69.026,87 +1.470,34 (+2,18%)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00315000 | 2024-07-25 3:58PM EDT | 2024-08-02 | 104.24 | 109.75 | 111.85 | 0.00 | - | 5 | 5 | 110.64% |
| MSFT240809C00315000 | 2024-07-26 2:46PM EDT | 2024-08-09 | 110.85 | 109.15 | 112.25 | -12.20 | -9.91% | 9 | 2 | 75.68% |
| MSFT240816C00315000 | 2024-07-22 12:59PM EDT | 2024-08-16 | 106.73 | 109.60 | 112.35 | -21.83 | -16.98% | 2 | 83 | 66.97% |
| MSFT240830C00315000 | 2024-07-19 12:27PM EDT | 2024-08-30 | 124.51 | 110.55 | 113.25 | 0.00 | - | 1 | 1 | 60.86% |
| MSFT240920C00315000 | 2024-07-19 2:39PM EDT | 2024-09-20 | 124.05 | 112.40 | 114.10 | 0.00 | - | 4 | 188 | 55.25% |
| MSFT241018C00315000 | 2024-07-26 3:29PM EDT | 2024-10-18 | 115.05 | 113.10 | 115.85 | -14.26 | -11.03% | 64 | 43 | 53.49% |
| MSFT241115C00315000 | 2024-07-18 3:10PM EDT | 2024-11-15 | 129.30 | 114.60 | 118.85 | 0.00 | - | 5 | 46 | 53.11% |
| MSFT241220C00315000 | 2024-07-25 10:38AM EDT | 2024-12-20 | 115.93 | 116.05 | 120.35 | 0.00 | - | 1 | 232 | 49.03% |
| MSFT250117C00315000 | 2024-07-25 11:13AM EDT | 2025-01-17 | 120.00 | 119.10 | 121.20 | 0.00 | - | 1 | 1,600 | 46.27% |
| MSFT250620C00315000 | 2024-07-22 11:23AM EDT | 2025-06-20 | 142.75 | 126.25 | 129.45 | 0.00 | - | 1 | 610 | 42.32% |
| MSFT251219C00315000 | 2024-07-24 2:29PM EDT | 2025-12-19 | 139.00 | 135.40 | 138.80 | 0.00 | - | 2 | 796 | 40.94% |
| MSFT260116C00315000 | 2024-07-18 11:47AM EDT | 2026-01-16 | 137.30 | 137.95 | 140.05 | -11.20 | -7.54% | 2 | 160 | 40.74% |
| MSFT260618C00315000 | 2024-05-24 11:47AM EDT | 2026-06-18 | 153.10 | 167.50 | 172.50 | 0.00 | - | 1 | 12 | 53.63% |
| MSFT261218C00315000 | 2024-07-24 3:21PM EDT | 2026-12-18 | 155.68 | 151.00 | 155.25 | 0.00 | - | 9 | 33 | 40.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00315000 | 2024-07-25 3:45PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.02 | 0.00 | - | 28 | 33 | 70.31% |
| MSFT240809P00315000 | 2024-07-25 12:13PM EDT | 2024-08-09 | 0.16 | 0.02 | 0.10 | 0.00 | - | 1 | 2 | 58.79% |
| MSFT240816P00315000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 0.19 | 0.14 | 0.19 | -0.05 | -20.83% | 17 | 368 | 54.00% |
| MSFT240823P00315000 | 2024-07-26 3:39PM EDT | 2024-08-23 | 0.20 | 0.16 | 2.07 | -0.15 | -42.86% | 4 | - | 63.06% |
| MSFT240830P00315000 | 2024-07-26 3:42PM EDT | 2024-08-30 | 0.32 | 0.24 | 0.39 | -0.10 | -23.81% | 4 | - | 47.17% |
| MSFT240920P00315000 | 2024-07-26 10:33AM EDT | 2024-09-20 | 0.78 | 0.59 | 0.65 | +0.09 | +13.04% | 20 | 1,102 | 40.45% |
| MSFT241018P00315000 | 2024-07-26 11:31AM EDT | 2024-10-18 | 0.96 | 0.91 | 0.98 | +0.19 | +24.68% | 61 | 197 | 35.54% |
| MSFT241115P00315000 | 2024-07-25 12:34PM EDT | 2024-11-15 | 1.87 | 1.55 | 2.25 | +0.23 | +14.02% | 10 | 257 | 36.55% |
| MSFT241220P00315000 | 2024-07-25 3:51PM EDT | 2024-12-20 | 2.25 | 2.08 | 2.20 | -0.30 | -11.76% | 2 | 401 | 31.74% |
| MSFT250117P00315000 | 2024-07-25 3:32PM EDT | 2025-01-17 | 2.60 | 2.51 | 3.35 | -0.14 | -5.11% | 11 | 2,378 | 32.20% |
| MSFT250620P00315000 | 2024-07-26 9:42AM EDT | 2025-06-20 | 6.45 | 4.70 | 6.05 | +0.29 | +4.71% | 2 | 537 | 27.71% |
| MSFT251219P00315000 | 2024-07-18 10:31AM EDT | 2025-12-19 | 8.00 | 9.05 | 10.30 | 0.00 | - | 1 | 353 | 26.52% |
| MSFT260116P00315000 | 2024-07-05 1:33PM EDT | 2026-01-16 | 6.35 | 9.35 | 10.85 | 0.00 | - | 1 | 200 | 26.32% |
| MSFT260618P00315000 | 2024-07-25 2:10PM EDT | 2026-06-18 | 13.20 | 12.25 | 14.75 | 0.00 | - | 1 | 76 | 26.14% |
| MSFT261218P00315000 | 2024-07-25 2:05PM EDT | 2026-12-18 | 17.05 | 15.90 | 18.15 | 0.00 | - | 6 | 45 | 25.35% |
© 2024 Yahoo. Todos os direitos reservados.