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
69.192,80 +1.434,63 (+2,12%)
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:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00525000 | 2024-07-26 1:11PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 4 | 90 | 52.73% |
| MSFT240809C00525000 | 2024-07-26 12:30PM EDT | 2024-08-09 | 0.06 | 0.03 | 0.07 | +0.04 | +200.00% | 5 | 53 | 42.38% |
| MSFT240816C00525000 | 2024-07-26 11:06AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 25 | 418 | 36.04% |
| MSFT240823C00525000 | 2024-07-25 9:30AM EDT | 2024-08-23 | 0.51 | 0.09 | 0.20 | 0.00 | - | 1 | 11 | 34.11% |
| MSFT240830C00525000 | 2024-07-25 10:42AM EDT | 2024-08-30 | 0.22 | 0.13 | 0.27 | -0.23 | -51.11% | 1 | 18 | 31.81% |
| MSFT240920C00525000 | 2024-07-26 12:48PM EDT | 2024-09-20 | 0.43 | 0.38 | 0.44 | +0.06 | +16.22% | 31 | 626 | 27.08% |
| MSFT241018C00525000 | 2024-07-25 10:18AM EDT | 2024-10-18 | 0.78 | 0.16 | 0.88 | 0.00 | - | 3 | 60 | 24.89% |
| MSFT241115C00525000 | 2024-07-25 2:18PM EDT | 2024-11-15 | 2.17 | 1.63 | 2.34 | 0.00 | - | 19 | 52 | 26.48% |
| MSFT241220C00525000 | 2024-07-25 3:51PM EDT | 2024-12-20 | 3.10 | 2.88 | 3.55 | 0.00 | - | 1,808 | 2,003 | 25.67% |
| MSFT250117C00525000 | 2024-07-26 1:57PM EDT | 2025-01-17 | 4.82 | 3.55 | 4.75 | +0.62 | +14.76% | 18 | 2,925 | 25.52% |
| MSFT250321C00525000 | 2024-07-25 10:13AM EDT | 2025-03-21 | 7.50 | 8.05 | 8.45 | 0.00 | - | 2 | 56 | 26.29% |
| MSFT250620C00525000 | 2024-07-25 3:40PM EDT | 2025-06-20 | 12.49 | 12.40 | 15.85 | 0.00 | - | 6 | 1,360 | 28.48% |
| MSFT250919C00525000 | 2024-07-26 1:16PM EDT | 2025-09-19 | 20.10 | 19.00 | 19.85 | +0.10 | +0.50% | 20 | 27 | 27.83% |
| MSFT251219C00525000 | 2024-07-26 10:50AM EDT | 2025-12-19 | 23.65 | 23.65 | 25.80 | -8.30 | -25.98% | 2 | 372 | 28.60% |
| MSFT260618C00525000 | 2024-07-24 3:06PM EDT | 2026-06-18 | 37.80 | 34.60 | 37.75 | 0.00 | - | 6 | 7 | 30.06% |
| MSFT261218C00525000 | 2024-07-24 11:38AM EDT | 2026-12-18 | 49.02 | 45.15 | 47.45 | 0.00 | - | 2 | 264 | 30.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00525000 | 2024-07-25 3:38PM EDT | 2024-08-02 | 104.47 | 98.60 | 101.65 | 0.00 | - | - | - | 75.29% |
| MSFT240816P00525000 | 2024-07-05 10:26AM EDT | 2024-08-16 | 59.26 | 98.65 | 100.55 | 0.00 | - | 3 | 0 | 49.17% |
| MSFT240920P00525000 | 2024-07-22 10:21AM EDT | 2024-09-20 | 81.99 | 98.60 | 102.00 | 0.00 | - | 2 | 0 | 37.21% |
| MSFT241220P00525000 | 2024-07-16 11:48AM EDT | 2024-12-20 | 77.30 | 97.50 | 101.60 | 0.00 | - | 2 | 1 | 22.00% |
| MSFT250117P00525000 | 2024-07-26 2:29PM EDT | 2025-01-17 | 99.77 | 98.55 | 102.00 | +26.33 | +35.85% | 1 | 4 | 21.08% |
| MSFT250321P00525000 | 2024-07-19 3:35PM EDT | 2025-03-21 | 100.62 | 99.40 | 101.60 | +10.62 | +11.80% | 5 | 8 | 17.31% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 26.10% |
© 2024 Yahoo. Todos os direitos reservados.