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
67.888,32 +1.697,30 (+2,56%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00405000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 23.88 | 23.90 | 25.50 | +3.58 | +17.64% | 72 | 99 | 52.00% |
| MSFT240809C00405000 | 2024-07-25 3:01PM EDT | 2024-08-09 | 23.75 | 24.70 | 26.85 | 0.00 | - | 8 | 55 | 44.78% |
| MSFT240816C00405000 | 2024-07-26 3:14PM EDT | 2024-08-16 | 27.12 | 24.90 | 27.55 | +3.28 | +13.76% | 33 | 729 | 38.61% |
| MSFT240823C00405000 | 2024-07-26 3:13PM EDT | 2024-08-23 | 27.82 | 27.65 | 28.80 | +0.43 | +1.57% | 26 | 3 | 36.53% |
| MSFT240830C00405000 | 2024-07-26 3:19PM EDT | 2024-08-30 | 28.81 | 28.90 | 29.75 | +1.16 | +4.20% | 46 | 1 | 34.75% |
| MSFT240906C00405000 | 2024-07-26 9:32AM EDT | 2024-09-06 | 27.30 | 29.65 | 31.65 | -0.70 | -2.50% | 12 | - | 35.43% |
| MSFT240920C00405000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 31.50 | 31.20 | 32.85 | +1.25 | +4.13% | 42 | 1,306 | 32.69% |
| MSFT241018C00405000 | 2024-07-26 12:42PM EDT | 2024-10-18 | 37.14 | 35.10 | 36.20 | +1.04 | +2.88% | 12 | 263 | 31.19% |
| MSFT241115C00405000 | 2024-07-25 12:35PM EDT | 2024-11-15 | 40.50 | 40.65 | 41.65 | 0.00 | - | 2 | 296 | 33.23% |
| MSFT241220C00405000 | 2024-07-25 3:31PM EDT | 2024-12-20 | 46.20 | 42.15 | 44.75 | +3.95 | +9.35% | 17 | 656 | 32.07% |
| MSFT250117C00405000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 46.80 | 45.90 | 47.70 | +1.46 | +3.22% | 40 | 1,246 | 32.05% |
| MSFT250620C00405000 | 2024-07-26 11:28AM EDT | 2025-06-20 | 59.55 | 60.35 | 61.80 | -14.17 | -19.22% | 173 | 2,219 | 32.58% |
| MSFT251219C00405000 | 2024-07-26 2:56PM EDT | 2025-12-19 | 74.84 | 74.20 | 76.90 | +1.34 | +1.82% | 1 | 481 | 34.04% |
| MSFT260116C00405000 | 2024-07-26 12:35PM EDT | 2026-01-16 | 78.20 | 75.00 | 78.70 | +4.94 | +6.74% | 56 | 3,166 | 34.06% |
| MSFT260618C00405000 | 2024-07-17 10:37AM EDT | 2026-06-18 | 98.50 | 84.90 | 88.40 | 0.00 | - | 3 | 208 | 34.45% |
| MSFT261218C00405000 | 2024-07-24 2:29PM EDT | 2026-12-18 | 95.35 | 95.35 | 99.95 | -3.33 | -3.37% | 1 | 326 | 35.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00405000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.77 | 3.00 | 4.20 | -2.53 | -40.16% | 2,743 | 2,831 | 50.74% |
| MSFT240809P00405000 | 2024-07-26 3:27PM EDT | 2024-08-09 | 4.61 | 3.65 | 5.25 | -2.48 | -34.98% | 113 | 288 | 39.91% |
| MSFT240816P00405000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 5.95 | 4.70 | 6.90 | -2.65 | -30.81% | 2,569 | 3,866 | 37.51% |
| MSFT240823P00405000 | 2024-07-26 1:34PM EDT | 2024-08-23 | 6.66 | 6.00 | 7.65 | -2.02 | -23.27% | 17 | 415 | 34.37% |
| MSFT240830P00405000 | 2024-07-26 1:50PM EDT | 2024-08-30 | 7.28 | 7.10 | 7.40 | -2.77 | -27.56% | 19 | 269 | 30.18% |
| MSFT240906P00405000 | 2024-07-26 1:03PM EDT | 2024-09-06 | 7.04 | 7.30 | 8.60 | -0.87 | -11.00% | 6 | - | 29.98% |
| MSFT240920P00405000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 9.27 | 8.45 | 9.50 | -2.03 | -17.96% | 247 | 11,796 | 27.51% |
| MSFT241018P00405000 | 2024-07-26 3:29PM EDT | 2024-10-18 | 10.98 | 9.85 | 12.05 | -2.77 | -20.15% | 26 | 2,276 | 25.98% |
| MSFT241115P00405000 | 2024-07-26 2:48PM EDT | 2024-11-15 | 14.55 | 14.35 | 15.60 | -2.10 | -12.61% | 30 | 1,979 | 26.64% |
| MSFT241220P00405000 | 2024-07-26 2:58PM EDT | 2024-12-20 | 16.97 | 16.45 | 17.70 | -2.57 | -13.15% | 44 | 1,992 | 25.36% |
| MSFT250117P00405000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 18.25 | 16.25 | 19.10 | -1.95 | -9.65% | 36 | 2,122 | 24.53% |
| MSFT250620P00405000 | 2024-07-25 2:49PM EDT | 2025-06-20 | 27.65 | 24.75 | 26.30 | +0.86 | +3.21% | 2 | 1,365 | 22.65% |
| MSFT251219P00405000 | 2024-07-23 1:10PM EDT | 2025-12-19 | 25.95 | 31.70 | 34.10 | 0.00 | - | 10 | 137 | 22.27% |
| MSFT260116P00405000 | 2024-07-25 1:28PM EDT | 2026-01-16 | 33.35 | 33.30 | 35.05 | 0.00 | - | 4 | 341 | 22.17% |
| MSFT260618P00405000 | 2024-06-27 11:23AM EDT | 2026-06-18 | 30.05 | 37.70 | 40.20 | 0.00 | - | 1 | 22 | 21.89% |
| MSFT261218P00405000 | 2024-07-25 11:27AM EDT | 2026-12-18 | 44.67 | 42.65 | 45.45 | -0.06 | -0.13% | 2 | 182 | 21.57% |
© 2024 Yahoo. Todos os direitos reservados.