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
68.128,58 +1.151,29 (+1,72%)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00495000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 569 | 314 | 48.15% |
| MSFT240809C00495000 | 2024-07-26 3:20PM EDT | 2024-08-09 | 0.21 | 0.20 | 0.24 | +0.03 | +16.67% | 20 | 221 | 37.55% |
| MSFT240816C00495000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.36 | 0.26 | 0.39 | +0.06 | +20.00% | 78 | 1,490 | 33.11% |
| MSFT240823C00495000 | 2024-07-26 3:54PM EDT | 2024-08-23 | 0.56 | 0.44 | 0.55 | +0.16 | +40.00% | 12 | 64 | 30.43% |
| MSFT240830C00495000 | 2024-07-26 12:03PM EDT | 2024-08-30 | 0.74 | 0.62 | 0.82 | -0.09 | -10.84% | 3 | 61 | 29.36% |
| MSFT240906C00495000 | 2024-07-26 11:43AM EDT | 2024-09-06 | 0.77 | 0.64 | 1.24 | -0.02 | -2.53% | 7 | - | 29.22% |
| MSFT240920C00495000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 1.32 | 0.28 | 1.48 | +0.15 | +12.82% | 61 | 577 | 26.34% |
| MSFT241018C00495000 | 2024-07-26 1:07PM EDT | 2024-10-18 | 2.85 | 2.21 | 4.60 | +0.55 | +23.91% | 5 | 584 | 29.31% |
| MSFT241115C00495000 | 2024-07-26 2:58PM EDT | 2024-11-15 | 5.35 | 5.30 | 5.50 | +0.45 | +9.18% | 23 | 1,519 | 26.92% |
| MSFT241220C00495000 | 2024-07-26 3:11PM EDT | 2024-12-20 | 7.40 | 6.35 | 7.55 | +0.76 | +11.45% | 10 | 2,042 | 26.31% |
| MSFT250117C00495000 | 2024-07-26 3:05PM EDT | 2025-01-17 | 9.07 | 8.15 | 9.45 | +0.07 | +0.78% | 3 | 1,925 | 26.31% |
| MSFT250321C00495000 | 2024-07-26 11:30AM EDT | 2025-03-21 | 13.58 | 14.00 | 14.45 | -0.47 | -3.35% | 6 | 89 | 27.10% |
| MSFT250620C00495000 | 2024-07-24 2:43PM EDT | 2025-06-20 | 20.87 | 19.75 | 22.25 | -1.13 | -5.14% | 1 | 663 | 28.53% |
| MSFT250919C00495000 | 2024-07-25 9:44AM EDT | 2025-09-19 | 28.00 | 26.10 | 28.25 | 0.00 | - | 1 | 14 | 28.80% |
| MSFT251219C00495000 | 2024-07-24 12:13PM EDT | 2025-12-19 | 35.85 | 33.40 | 34.65 | 0.00 | - | 8 | 310 | 29.44% |
| MSFT260618C00495000 | 2024-07-25 3:31PM EDT | 2026-06-18 | 43.86 | 44.70 | 47.70 | 0.00 | - | 38 | 50 | 31.00% |
| MSFT261218C00495000 | 2024-07-26 3:10PM EDT | 2026-12-18 | 56.08 | 55.00 | 57.60 | -1.02 | -1.79% | 1 | 7 | 31.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00495000 | 2024-07-15 9:41AM EDT | 2024-08-02 | 40.00 | 68.50 | 71.75 | 0.00 | - | 1 | 0 | 57.47% |
| MSFT240816P00495000 | 2024-07-01 2:07PM EDT | 2024-08-16 | 42.10 | 68.70 | 70.60 | 0.00 | - | 6 | 0 | 38.38% |
| MSFT241018P00495000 | 2024-07-26 1:14PM EDT | 2024-10-18 | 67.96 | 69.10 | 72.00 | +10.71 | +18.71% | 2 | 41 | 23.93% |
| MSFT241115P00495000 | 2024-07-23 12:10PM EDT | 2024-11-15 | 52.55 | 70.55 | 72.00 | 0.00 | - | 1 | 14 | 20.73% |
| MSFT241220P00495000 | 2024-07-16 12:17PM EDT | 2024-12-20 | 53.34 | 71.00 | 72.60 | 0.00 | - | 11 | 24 | 19.28% |
| MSFT250117P00495000 | 2024-07-25 11:21AM EDT | 2025-01-17 | 73.05 | 71.65 | 74.35 | 0.00 | - | 1 | 47 | 20.37% |
| MSFT250321P00495000 | 2024-07-01 1:03PM EDT | 2025-03-21 | 52.06 | 73.25 | 75.00 | 0.00 | - | - | 1 | 18.24% |
| MSFT250620P00495000 | 2024-05-14 2:06PM EDT | 2025-06-20 | 83.55 | 62.95 | 64.80 | 0.00 | - | 17 | 18 | 0.00% |
| MSFT250919P00495000 | 2024-07-17 9:47AM EDT | 2025-09-19 | 66.10 | 76.50 | 79.85 | 0.00 | - | - | 1 | 17.50% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 83.55 | 67.55 | 71.05 | 0.00 | - | 4 | 7 | 8.59% |
| MSFT261218P00495000 | 2024-07-11 1:37PM EDT | 2026-12-18 | 74.75 | 88.20 | 91.75 | 0.00 | - | - | 76 | 17.44% |
© 2024 Yahoo. Todos os direitos reservados.