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
67.896,91 +2.168,31 (+3,30%)
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:375.00
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726C00375000 | 2024-07-25 3:34PM EDT | 2024-07-26 | 46.50 | 48.55 | 51.05 | 0.00 | - | 7 | 8 | 152.34% |
| MSFT240802C00375000 | 2024-07-25 10:26AM EDT | 2024-08-02 | 47.25 | 50.45 | 52.55 | 0.00 | - | 12 | 12 | 59.72% |
| MSFT240809C00375000 | 2024-07-03 9:59AM EDT | 2024-08-09 | 86.85 | 51.65 | 53.50 | 0.00 | - | - | 2 | 51.44% |
| MSFT240816C00375000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 53.15 | 52.05 | 53.45 | +3.72 | +7.53% | 23 | 34,551 | 46.80% |
| MSFT240823C00375000 | 2024-07-10 10:05AM EDT | 2024-08-23 | 90.14 | 52.15 | 54.20 | 0.00 | - | - | 1 | 43.69% |
| MSFT240830C00375000 | 2024-07-25 9:55AM EDT | 2024-08-30 | 53.00 | 53.00 | 55.10 | 0.00 | - | 1 | 6 | 42.14% |
| MSFT240920C00375000 | 2024-07-25 1:10PM EDT | 2024-09-20 | 58.01 | 55.25 | 57.35 | 0.00 | - | 40 | 608 | 38.78% |
| MSFT241018C00375000 | 2024-07-26 10:28AM EDT | 2024-10-18 | 58.03 | 58.75 | 59.95 | +1.98 | +3.53% | 2 | 285 | 36.30% |
| MSFT241115C00375000 | 2024-07-26 2:42PM EDT | 2024-11-15 | 62.40 | 61.40 | 64.05 | +0.47 | +0.76% | 66 | 181 | 37.26% |
| MSFT241220C00375000 | 2024-07-26 10:43AM EDT | 2024-12-20 | 62.85 | 63.90 | 66.45 | -17.65 | -21.93% | 8 | 548 | 35.38% |
| MSFT250117C00375000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 67.50 | 68.20 | 69.35 | +2.65 | +4.09% | 4 | 2,174 | 35.48% |
| MSFT250620C00375000 | 2024-07-25 3:11PM EDT | 2025-06-20 | 77.40 | 80.55 | 82.55 | 0.00 | - | 3 | 1,912 | 35.59% |
| MSFT251219C00375000 | 2024-07-17 11:58AM EDT | 2025-12-19 | 105.35 | 91.90 | 94.95 | 0.00 | - | 3 | 561 | 35.64% |
| MSFT260116C00375000 | 2024-07-24 2:41PM EDT | 2026-01-16 | 97.21 | 94.05 | 96.75 | 0.00 | - | 3 | 614 | 35.70% |
| MSFT260618C00375000 | 2024-07-18 12:31PM EDT | 2026-06-18 | 112.86 | 102.90 | 106.15 | 0.00 | - | 8 | 28 | 36.07% |
| MSFT261218C00375000 | 2024-07-25 9:38AM EDT | 2026-12-18 | 115.40 | 112.00 | 115.90 | -0.85 | -0.73% | 4 | 4,939 | 36.29% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726P00375000 | 2024-07-26 9:49AM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,347 | 78.13% |
| MSFT240802P00375000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.63 | 0.57 | 0.70 | -0.57 | -47.50% | 293 | 670 | 51.61% |
| MSFT240809P00375000 | 2024-07-26 2:19PM EDT | 2024-08-09 | 1.06 | 0.81 | 3.15 | -0.83 | -43.92% | 13 | 282 | 56.53% |
| MSFT240816P00375000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 1.50 | 1.25 | 1.71 | -1.08 | -41.86% | 69 | 3,155 | 39.12% |
| MSFT240823P00375000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 1.80 | 1.75 | 1.91 | -1.20 | -40.00% | 8 | 116 | 35.11% |
| MSFT240830P00375000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 2.23 | 1.87 | 2.30 | -0.82 | -26.89% | 43 | 159 | 33.19% |
| MSFT240906P00375000 | 2024-07-26 3:44PM EDT | 2024-09-06 | 2.68 | 2.17 | 3.05 | -0.03 | -1.11% | 13 | - | 33.05% |
| MSFT240920P00375000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 3.55 | 3.40 | 4.50 | -1.13 | -24.15% | 51 | 2,108 | 32.67% |
| MSFT241018P00375000 | 2024-07-26 3:09PM EDT | 2024-10-18 | 4.65 | 4.55 | 5.65 | -1.52 | -24.64% | 155 | 1,479 | 29.07% |
| MSFT241115P00375000 | 2024-07-26 3:01PM EDT | 2024-11-15 | 7.20 | 6.95 | 8.10 | -1.55 | -17.71% | 18 | 769 | 29.14% |
| MSFT241220P00375000 | 2024-07-26 10:46AM EDT | 2024-12-20 | 9.65 | 7.50 | 8.75 | -0.63 | -6.13% | 20 | 1,082 | 26.32% |
| MSFT250117P00375000 | 2024-07-25 3:58PM EDT | 2025-01-17 | 9.26 | 9.65 | 10.10 | -2.44 | -20.85% | 2 | 3,780 | 25.73% |
| MSFT250620P00375000 | 2024-07-26 3:13PM EDT | 2025-06-20 | 16.15 | 14.30 | 16.70 | -0.82 | -4.83% | 5 | 1,858 | 24.11% |
| MSFT251219P00375000 | 2024-07-26 11:26AM EDT | 2025-12-19 | 23.22 | 21.95 | 23.75 | +2.57 | +12.45% | 1 | 470 | 23.62% |
| MSFT260116P00375000 | 2024-07-25 9:36AM EDT | 2026-01-16 | 22.50 | 23.10 | 24.60 | 0.00 | - | 5 | 676 | 23.49% |
| MSFT260618P00375000 | 2024-07-25 10:09AM EDT | 2026-06-18 | 30.00 | 27.20 | 29.50 | 0.00 | - | 1 | 302 | 23.20% |
| MSFT261218P00375000 | 2024-07-23 11:47AM EDT | 2026-12-18 | 27.35 | 30.85 | 34.45 | 0.00 | - | 20 | 190 | 22.82% |
© 2024 Yahoo. Todos os direitos reservados.