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
68.110,76 +1.015,95 (+1,51%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00600000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 1,666 | 49.22% |
| MSFT240920C00600000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 0.06 | 0.02 | 0.06 | 0.00 | - | 10 | 1,171 | 32.13% |
| MSFT241018C00600000 | 2024-07-26 10:31AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 625 | 27.64% |
| MSFT241115C00600000 | 2024-07-24 12:49PM EDT | 2024-11-15 | 0.36 | 0.25 | 0.32 | 0.00 | - | 7 | 128 | 27.54% |
| MSFT241220C00600000 | 2024-07-25 3:44PM EDT | 2024-12-20 | 0.62 | 0.41 | 0.55 | +0.12 | +24.00% | 4 | 2,143 | 25.94% |
| MSFT250117C00600000 | 2024-07-26 2:08PM EDT | 2025-01-17 | 0.87 | 0.78 | 0.92 | +0.11 | +14.47% | 16 | 1,085 | 25.76% |
| MSFT250321C00600000 | 2024-07-26 11:31AM EDT | 2025-03-21 | 1.85 | 1.28 | 2.16 | +0.14 | +8.19% | 2 | 340 | 25.82% |
| MSFT250620C00600000 | 2024-07-26 9:33AM EDT | 2025-06-20 | 4.00 | 3.60 | 4.70 | 0.00 | - | 6 | 3,496 | 26.13% |
| MSFT250919C00600000 | 2024-07-25 12:08PM EDT | 2025-09-19 | 7.19 | 7.10 | 7.90 | 0.00 | - | 4 | 390 | 26.57% |
| MSFT251219C00600000 | 2024-07-25 10:43AM EDT | 2025-12-19 | 10.45 | 10.20 | 11.80 | -0.08 | -0.76% | 1 | 2,233 | 27.23% |
| MSFT260116C00600000 | 2024-07-26 1:56PM EDT | 2026-01-16 | 12.30 | 11.90 | 13.00 | +1.30 | +11.82% | 11 | 2,554 | 27.38% |
| MSFT260618C00600000 | 2024-07-26 3:47PM EDT | 2026-06-18 | 18.63 | 16.50 | 20.10 | -0.58 | -3.02% | 16 | 220 | 28.27% |
| MSFT261218C00600000 | 2024-07-26 3:51PM EDT | 2026-12-18 | 27.55 | 26.25 | 28.50 | +1.45 | +5.56% | 31 | 512 | 29.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00600000 | 2024-07-12 1:05PM EDT | 2024-08-16 | 146.24 | 173.60 | 176.65 | 0.00 | - | 2 | 0 | 65.53% |
| MSFT240920P00600000 | 2024-07-17 1:54PM EDT | 2024-09-20 | 157.65 | 173.70 | 176.65 | 0.00 | - | 4 | 0 | 52.04% |
| MSFT241018P00600000 | 2024-06-26 12:23PM EDT | 2024-10-18 | 147.54 | 173.50 | 175.70 | 0.00 | - | 4 | 0 | 37.61% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 71.17% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 176.57 | 156.65 | 158.25 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00600000 | 2024-05-21 1:13PM EDT | 2025-01-17 | 170.10 | 153.45 | 156.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00600000 | 2024-06-07 12:04PM EDT | 2025-03-21 | 175.10 | 131.70 | 134.70 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00600000 | 2024-06-13 10:13AM EDT | 2025-06-20 | 158.02 | 144.50 | 148.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00600000 | 2024-06-27 12:18PM EDT | 2025-12-19 | 145.59 | 172.50 | 177.00 | 0.00 | - | - | 0 | 17.93% |
| MSFT260116P00600000 | 2024-07-03 10:14AM EDT | 2026-01-16 | 141.14 | 172.00 | 177.00 | 0.00 | - | 2 | 0 | 17.46% |
| MSFT260618P00600000 | 2024-07-24 3:02PM EDT | 2026-06-18 | 171.14 | 172.50 | 177.00 | 0.00 | - | 2 | 0 | 15.44% |
| MSFT261218P00600000 | 2024-07-17 2:59PM EDT | 2026-12-18 | 157.80 | 172.50 | 177.50 | 0.00 | - | 4 | 5 | 14.33% |
© 2024 Yahoo. Todos os direitos reservados.