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
68.107,71 +1.032,34 (+1,54%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00560000 | 2024-07-25 3:54PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 638 | 42.19% |
| MSFT240823C00560000 | 2024-07-23 3:39PM EDT | 2024-08-23 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 3 | 45.22% |
| MSFT240830C00560000 | 2024-07-26 1:57PM EDT | 2024-08-30 | 0.08 | 0.00 | 0.14 | -0.01 | -11.11% | 1 | 14 | 36.67% |
| MSFT240920C00560000 | 2024-07-26 1:51PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 6 | 555 | 29.00% |
| MSFT241018C00560000 | 2024-07-26 2:50PM EDT | 2024-10-18 | 0.22 | 0.21 | 2.28 | -0.01 | -4.35% | 2 | 422 | 37.09% |
| MSFT241115C00560000 | 2024-07-25 3:44PM EDT | 2024-11-15 | 0.73 | 0.78 | 0.87 | 0.00 | - | 18 | 193 | 26.64% |
| MSFT241220C00560000 | 2024-07-26 10:12AM EDT | 2024-12-20 | 1.25 | 1.10 | 1.45 | -0.15 | -10.71% | 21 | 833 | 25.54% |
| MSFT250117C00560000 | 2024-07-26 2:13PM EDT | 2025-01-17 | 2.05 | 2.00 | 2.10 | +0.21 | +11.41% | 305 | 1,310 | 25.24% |
| MSFT250321C00560000 | 2024-07-25 11:24AM EDT | 2025-03-21 | 4.07 | 4.05 | 4.35 | 0.00 | - | 5 | 187 | 25.71% |
| MSFT250620C00560000 | 2024-07-25 3:59PM EDT | 2025-06-20 | 7.00 | 7.50 | 8.75 | 0.00 | - | 4 | 831 | 26.76% |
| MSFT250919C00560000 | 2024-07-25 1:52PM EDT | 2025-09-19 | 11.31 | 12.20 | 12.90 | -0.62 | -5.20% | 1 | 162 | 27.03% |
| MSFT251219C00560000 | 2024-07-25 10:09AM EDT | 2025-12-19 | 14.35 | 16.65 | 17.90 | 0.00 | - | 3 | 242 | 27.77% |
| MSFT260116C00560000 | 2024-07-26 3:15PM EDT | 2026-01-16 | 18.45 | 17.90 | 19.20 | +0.40 | +2.22% | 64 | 831 | 27.82% |
| MSFT260618C00560000 | 2024-07-25 2:26PM EDT | 2026-06-18 | 26.15 | 25.75 | 27.65 | 0.00 | - | 1 | 247 | 28.80% |
| MSFT261218C00560000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 34.01 | 34.65 | 37.55 | -4.68 | -12.10% | 20 | 586 | 29.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00560000 | 2024-05-21 12:46PM EDT | 2024-08-16 | 130.01 | 113.10 | 116.50 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240920P00560000 | 2024-05-21 12:51PM EDT | 2024-09-20 | 130.12 | 113.25 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115P00560000 | 2024-06-17 3:23PM EDT | 2024-11-15 | 109.44 | 114.30 | 118.70 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00560000 | 2024-07-12 11:33AM EDT | 2025-01-17 | 105.55 | 133.40 | 136.65 | 0.00 | - | 395 | 0 | 24.84% |
| MSFT250321P00560000 | 2024-07-16 9:41AM EDT | 2025-03-21 | 106.28 | 132.50 | 136.90 | 0.00 | - | 2 | 0 | 21.88% |
| MSFT250620P00560000 | 2024-07-15 2:28PM EDT | 2025-06-20 | 108.45 | 132.50 | 137.00 | 0.00 | - | 2 | 0 | 18.81% |
| MSFT250919P00560000 | 2024-07-26 3:29PM EDT | 2025-09-19 | 134.75 | 132.50 | 137.50 | +25.71 | +23.58% | 2 | 2 | 17.41% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 29.58% |
| MSFT260116P00560000 | 2024-07-11 12:46PM EDT | 2026-01-16 | 109.28 | 133.55 | 138.00 | 0.00 | - | 3 | 5 | 16.00% |
| MSFT260618P00560000 | 2024-06-27 11:30AM EDT | 2026-06-18 | 111.48 | 135.05 | 139.45 | 0.00 | - | 4 | 5 | 15.49% |
| MSFT261218P00560000 | 2024-06-24 12:17PM EDT | 2026-12-18 | 118.75 | 133.00 | 137.50 | 0.00 | - | 1 | 6 | 12.13% |
© 2024 Yahoo. Todos os direitos reservados.