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
68.111,29 +1.201,11 (+1,80%)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00335000 | 2024-07-12 10:03AM EDT | 2024-08-02 | 119.80 | 89.75 | 91.95 | 0.00 | - | - | 1 | 92.29% |
| MSFT240816C00335000 | 2024-07-25 10:01AM EDT | 2024-08-16 | 88.55 | 90.90 | 92.60 | 0.00 | - | 1 | 145 | 63.84% |
| MSFT240920C00335000 | 2024-07-23 10:44AM EDT | 2024-09-20 | 113.85 | 91.50 | 94.65 | 0.00 | - | 1 | 316 | 51.38% |
| MSFT241018C00335000 | 2024-07-26 3:39PM EDT | 2024-10-18 | 94.70 | 93.50 | 96.70 | -5.18 | -5.19% | 34 | 82 | 47.27% |
| MSFT241115C00335000 | 2024-07-18 1:55PM EDT | 2024-11-15 | 109.45 | 96.20 | 100.15 | 0.00 | - | 2 | 44 | 47.63% |
| MSFT241220C00335000 | 2024-07-25 3:31PM EDT | 2024-12-20 | 97.00 | 98.00 | 101.95 | 0.00 | - | 1 | 696 | 44.36% |
| MSFT250117C00335000 | 2024-07-25 12:00PM EDT | 2025-01-17 | 100.10 | 101.00 | 103.10 | 0.00 | - | 2 | 980 | 42.23% |
| MSFT250620C00335000 | 2024-07-17 1:23PM EDT | 2025-06-20 | 111.86 | 110.85 | 112.30 | -14.51 | -11.48% | 2 | 343 | 39.26% |
| MSFT251219C00335000 | 2024-07-24 1:48PM EDT | 2025-12-19 | 124.80 | 120.40 | 123.80 | 0.00 | - | 1 | 444 | 39.27% |
| MSFT260116C00335000 | 2024-07-17 10:52AM EDT | 2026-01-16 | 136.25 | 122.05 | 124.95 | 0.00 | - | 2 | 133 | 38.97% |
| MSFT260618C00335000 | 2024-06-17 3:49PM EDT | 2026-06-18 | 153.97 | 144.50 | 148.90 | 0.00 | - | 1 | 20 | 47.57% |
| MSFT261218C00335000 | 2024-07-25 12:03PM EDT | 2026-12-18 | 137.00 | 137.75 | 141.75 | -0.79 | -0.57% | 1 | 43 | 38.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00335000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 0.08 | 0.02 | 0.05 | -0.08 | -50.00% | 85 | 294 | 63.67% |
| MSFT240809P00335000 | 2024-07-26 11:38AM EDT | 2024-08-09 | 0.25 | 0.17 | 0.22 | -0.04 | -13.79% | 12 | 34 | 55.18% |
| MSFT240816P00335000 | 2024-07-26 3:03PM EDT | 2024-08-16 | 0.38 | 0.33 | 0.36 | -0.21 | -35.59% | 34 | 931 | 49.27% |
| MSFT240823P00335000 | 2024-07-25 3:39PM EDT | 2024-08-23 | 0.61 | 0.37 | 0.49 | 0.00 | - | 2 | 41 | 44.85% |
| MSFT240830P00335000 | 2024-07-18 12:49PM EDT | 2024-08-30 | 0.39 | 0.50 | 0.65 | 0.00 | - | 5 | 5 | 42.11% |
| MSFT240920P00335000 | 2024-07-26 10:08AM EDT | 2024-09-20 | 1.34 | 0.20 | 1.18 | +0.29 | +27.62% | 5 | 1,363 | 37.28% |
| MSFT241018P00335000 | 2024-07-25 10:44AM EDT | 2024-10-18 | 1.56 | 0.30 | 2.38 | -0.26 | -14.29% | 7 | 490 | 35.63% |
| MSFT241115P00335000 | 2024-07-26 3:37PM EDT | 2024-11-15 | 2.66 | 2.52 | 3.85 | -0.64 | -19.39% | 10 | 564 | 35.02% |
| MSFT241220P00335000 | 2024-07-26 9:52AM EDT | 2024-12-20 | 4.10 | 3.30 | 3.50 | +0.08 | +1.99% | 2 | 936 | 29.77% |
| MSFT250117P00335000 | 2024-07-26 12:54PM EDT | 2025-01-17 | 3.79 | 2.99 | 4.15 | -0.26 | -6.42% | 5 | 1,877 | 28.63% |
| MSFT250620P00335000 | 2024-07-26 11:43AM EDT | 2025-06-20 | 8.25 | 7.85 | 8.55 | -0.25 | -2.94% | 92 | 357 | 26.36% |
| MSFT251219P00335000 | 2024-07-24 1:10PM EDT | 2025-12-19 | 11.50 | 12.40 | 14.00 | 0.00 | - | 1 | 188 | 25.65% |
| MSFT260116P00335000 | 2024-07-24 3:44PM EDT | 2026-01-16 | 12.85 | 12.95 | 14.60 | 0.00 | - | 1 | 161 | 25.42% |
| MSFT260618P00335000 | 2024-07-11 10:10AM EDT | 2026-06-18 | 11.70 | 16.15 | 18.85 | 0.00 | - | 1 | 33 | 25.15% |
| MSFT261218P00335000 | 2024-07-24 3:25PM EDT | 2026-12-18 | 20.46 | 20.25 | 22.75 | 0.00 | - | 2 | 28 | 24.48% |
© 2024 Yahoo. Todos os direitos reservados.