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
68.994,98 +1.615,89 (+2,40%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00365000 | 2024-07-23 9:44AM EDT | 2024-08-02 | 82.28 | 60.20 | 62.35 | 0.00 | - | - | 30 | 71.05% |
| MSFT240809C00365000 | 2024-07-16 2:35PM EDT | 2024-08-09 | 84.85 | 61.00 | 62.90 | 0.00 | - | 1 | 5 | 56.62% |
| MSFT240816C00365000 | 2024-07-26 2:58PM EDT | 2024-08-16 | 61.40 | 61.75 | 63.35 | +3.96 | +6.89% | 67 | 394 | 50.06% |
| MSFT240823C00365000 | 2024-07-11 2:00PM EDT | 2024-08-23 | 90.47 | 61.50 | 63.60 | 0.00 | - | - | 3 | 48.34% |
| MSFT240830C00365000 | 2024-07-18 10:31AM EDT | 2024-08-30 | 76.12 | 61.85 | 64.50 | 0.00 | - | 2 | 2 | 46.63% |
| MSFT240920C00365000 | 2024-07-25 3:31PM EDT | 2024-09-20 | 65.97 | 63.65 | 66.30 | +3.35 | +5.35% | 4 | 836 | 41.67% |
| MSFT241018C00365000 | 2024-07-26 12:22PM EDT | 2024-10-18 | 68.90 | 67.45 | 68.55 | -5.35 | -7.21% | 16 | 176 | 38.43% |
| MSFT241115C00365000 | 2024-07-26 2:34PM EDT | 2024-11-15 | 71.75 | 71.15 | 72.45 | +3.95 | +5.83% | 2 | 185 | 39.30% |
| MSFT241220C00365000 | 2024-07-18 12:33PM EDT | 2024-12-20 | 83.65 | 73.10 | 74.70 | 0.00 | - | 1 | 1,035 | 37.15% |
| MSFT250117C00365000 | 2024-07-26 11:36AM EDT | 2025-01-17 | 74.60 | 76.15 | 77.30 | -1.04 | -1.37% | 1 | 729 | 36.97% |
| MSFT250620C00365000 | 2024-07-25 2:36PM EDT | 2025-06-20 | 85.90 | 86.95 | 89.05 | 0.00 | - | 2 | 577 | 36.05% |
| MSFT251219C00365000 | 2024-07-26 12:17PM EDT | 2025-12-19 | 101.70 | 98.50 | 101.70 | +1.70 | +1.70% | 1 | 297 | 36.42% |
| MSFT260116C00365000 | 2024-07-26 12:06PM EDT | 2026-01-16 | 104.00 | 101.35 | 103.45 | -6.84 | -6.17% | 1 | 547 | 36.46% |
| MSFT260618C00365000 | 2024-07-25 10:22AM EDT | 2026-06-18 | 105.00 | 108.55 | 112.20 | 0.00 | - | 5 | 18 | 36.56% |
| MSFT261218C00365000 | 2024-07-25 2:28PM EDT | 2026-12-18 | 119.60 | 118.55 | 122.05 | 0.00 | - | 1 | 1,025 | 36.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00365000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.33 | 0.06 | 0.34 | -0.39 | -54.17% | 365 | 224 | 53.13% |
| MSFT240809P00365000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.69 | 0.43 | 0.85 | -0.56 | -44.80% | 14 | 61 | 48.49% |
| MSFT240816P00365000 | 2024-07-26 3:09PM EDT | 2024-08-16 | 1.02 | 0.96 | 1.02 | -0.77 | -43.02% | 50 | 4,206 | 41.16% |
| MSFT240823P00365000 | 2024-07-26 2:10PM EDT | 2024-08-23 | 1.18 | 1.15 | 1.31 | -0.21 | -15.11% | 1 | 28 | 37.72% |
| MSFT240830P00365000 | 2024-07-26 3:37PM EDT | 2024-08-30 | 1.55 | 1.43 | 1.59 | +0.25 | +19.23% | 16 | 1 | 35.33% |
| MSFT240920P00365000 | 2024-07-26 2:25PM EDT | 2024-09-20 | 2.46 | 1.20 | 3.50 | -1.06 | -30.11% | 201 | 1,691 | 34.72% |
| MSFT241018P00365000 | 2024-07-26 3:11PM EDT | 2024-10-18 | 3.57 | 2.87 | 3.50 | -0.48 | -11.85% | 31 | 808 | 28.35% |
| MSFT241115P00365000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 5.49 | 5.35 | 5.55 | -0.41 | -6.95% | 24 | 852 | 28.60% |
| MSFT241220P00365000 | 2024-07-26 2:27PM EDT | 2024-12-20 | 6.85 | 6.75 | 6.95 | +0.05 | +0.74% | 13 | 5,539 | 27.13% |
| MSFT250117P00365000 | 2024-07-26 12:31PM EDT | 2025-01-17 | 7.45 | 7.75 | 8.05 | -1.75 | -19.02% | 1 | 1,331 | 26.34% |
| MSFT250620P00365000 | 2024-07-26 9:33AM EDT | 2025-06-20 | 13.24 | 12.95 | 14.30 | -1.26 | -8.69% | 9 | 2,353 | 24.74% |
| MSFT251219P00365000 | 2024-07-26 2:56PM EDT | 2025-12-19 | 20.55 | 19.65 | 20.90 | +6.02 | +41.43% | 1 | 401 | 24.12% |
| MSFT260116P00365000 | 2024-07-25 3:43PM EDT | 2026-01-16 | 21.60 | 19.70 | 21.55 | 0.00 | - | 3 | 799 | 23.88% |
| MSFT260618P00365000 | 2024-07-11 10:19AM EDT | 2026-06-18 | 18.95 | 23.50 | 27.00 | 0.00 | - | 1 | 19 | 23.96% |
| MSFT261218P00365000 | 2024-07-26 11:03AM EDT | 2026-12-18 | 29.85 | 27.60 | 31.20 | -0.40 | -1.32% | 6 | 362 | 23.24% |
© 2024 Yahoo. Todos os direitos reservados.