Mercado fechará em 3 h 32 min
BOVESPA
125.983,44 -1.368,35 (-1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.323,22 -504,64 (-0,87%) PETROLEO CRU
81,82 -0,81 (-0,98%) OURO
2.308,10 -49,60 (-2,10%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:28PM EDT. Mercado aberto.
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-04-22 9:44AM EDT | 280.00 | 122.10 | 116.80 | 118.90 | 0.00 | - | - | 1 | 71.34% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 295.00 | 123.25 | 101.50 | 103.90 | 0.00 | - | - | 20 | 59.77% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 315.00 | 95.00 | 81.95 | 84.05 | 0.00 | - | 5 | 35 | 52.17% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 67.05 | 68.90 | 0.00 | - | - | 15 | 50.78% |
| MSFT240524C00335000 | 2024-04-25 2:28PM EDT | 335.00 | 65.00 | 62.75 | 63.85 | 0.00 | - | 5 | 3 | 47.22% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 345.00 | 50.25 | 52.95 | 54.05 | 0.00 | - | 1 | 3 | 42.04% |
| MSFT240524C00350000 | 2024-04-29 9:51AM EDT | 350.00 | 51.49 | 47.60 | 48.80 | 0.00 | - | 1 | 190 | 37.37% |
| MSFT240524C00355000 | 2024-04-26 2:39PM EDT | 355.00 | 55.00 | 43.15 | 43.75 | 0.00 | - | 2 | 45 | 33.91% |
| MSFT240524C00360000 | 2024-04-30 11:31AM EDT | 360.00 | 38.40 | 38.55 | 39.15 | -12.40 | -24.41% | 8 | 12 | 32.78% |
| MSFT240524C00365000 | 2024-04-19 10:15AM EDT | 365.00 | 41.06 | 33.95 | 34.40 | 0.00 | - | 3 | 193 | 30.58% |
| MSFT240524C00370000 | 2024-04-29 9:54AM EDT | 370.00 | 32.50 | 29.55 | 30.20 | 0.00 | - | 1 | 129 | 30.27% |
| MSFT240524C00375000 | 2024-04-30 11:26AM EDT | 375.00 | 25.19 | 25.30 | 25.65 | -10.78 | -29.97% | 22 | 18 | 28.10% |
| MSFT240524C00380000 | 2024-04-30 9:30AM EDT | 380.00 | 25.00 | 21.10 | 21.45 | -0.22 | -0.87% | 2 | 26 | 26.65% |
| MSFT240524C00385000 | 2024-04-29 3:45PM EDT | 385.00 | 21.00 | 17.50 | 18.20 | 0.00 | - | 14 | 155 | 27.22% |
| MSFT240524C00390000 | 2024-04-30 12:04PM EDT | 390.00 | 14.30 | 14.05 | 14.30 | -2.80 | -16.37% | 94 | 399 | 25.21% |
| MSFT240524C00395000 | 2024-04-30 11:47AM EDT | 395.00 | 10.90 | 11.05 | 11.30 | -2.50 | -18.66% | 21 | 278 | 24.70% |
| MSFT240524C00400000 | 2024-04-30 12:04PM EDT | 400.00 | 8.65 | 8.50 | 8.65 | -2.75 | -24.12% | 311 | 783 | 24.10% |
| MSFT240524C00405000 | 2024-04-30 12:04PM EDT | 405.00 | 6.60 | 6.35 | 6.55 | -2.00 | -23.26% | 379 | 514 | 23.90% |
| MSFT240524C00410000 | 2024-04-30 12:06PM EDT | 410.00 | 4.80 | 4.65 | 4.85 | -1.75 | -26.72% | 411 | 1,346 | 23.74% |
| MSFT240524C00415000 | 2024-04-30 12:10PM EDT | 415.00 | 3.45 | 3.30 | 3.45 | -1.05 | -23.33% | 162 | 403 | 23.44% |
| MSFT240524C00420000 | 2024-04-30 12:00PM EDT | 420.00 | 2.40 | 2.36 | 2.45 | -1.10 | -31.43% | 163 | 667 | 23.43% |
| MSFT240524C00425000 | 2024-04-30 12:05PM EDT | 425.00 | 1.68 | 1.64 | 1.73 | -0.60 | -26.32% | 59 | 1,076 | 23.54% |
| MSFT240524C00430000 | 2024-04-30 11:59AM EDT | 430.00 | 1.16 | 1.12 | 1.17 | -0.55 | -32.16% | 45 | 473 | 23.49% |
| MSFT240524C00435000 | 2024-04-30 11:59AM EDT | 435.00 | 0.80 | 0.75 | 0.82 | -0.41 | -33.88% | 74 | 425 | 23.77% |
| MSFT240524C00440000 | 2024-04-30 12:10PM EDT | 440.00 | 0.57 | 0.51 | 0.56 | -0.26 | -31.33% | 25 | 467 | 23.96% |
| MSFT240524C00445000 | 2024-04-30 12:08PM EDT | 445.00 | 0.38 | 0.37 | 0.40 | -0.18 | -31.03% | 27 | 920 | 24.40% |
| MSFT240524C00450000 | 2024-04-30 11:28AM EDT | 450.00 | 0.27 | 0.24 | 0.30 | -0.11 | -28.95% | 18 | 393 | 25.05% |
| MSFT240524C00455000 | 2024-04-30 11:24AM EDT | 455.00 | 0.21 | 0.17 | 0.21 | -0.06 | -22.22% | 4 | 249 | 25.39% |
| MSFT240524C00460000 | 2024-04-30 11:05AM EDT | 460.00 | 0.15 | 0.12 | 0.16 | -0.05 | -25.00% | 8 | 333 | 26.03% |
| MSFT240524C00465000 | 2024-04-30 10:50AM EDT | 465.00 | 0.12 | 0.08 | 0.15 | -0.05 | -29.41% | 4 | 101 | 27.39% |
| MSFT240524C00470000 | 2024-04-29 1:55PM EDT | 470.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 11 | 200 | 28.13% |
| MSFT240524C00475000 | 2024-04-26 1:54PM EDT | 475.00 | 0.10 | 0.04 | 0.10 | -0.03 | -23.08% | 1 | 246 | 28.96% |
| MSFT240524C00480000 | 2024-04-29 10:43AM EDT | 480.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 22 | 29.59% |
| MSFT240524C00485000 | 2024-04-26 3:43PM EDT | 485.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 137 | 134 | 30.57% |
| MSFT240524C00490000 | 2024-04-30 11:51AM EDT | 490.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 5 | 42 | 31.93% |
| MSFT240524C00495000 | 2024-04-26 10:18AM EDT | 495.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 26 | 29.30% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 114 | 30.47% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 510.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 5 | 7 | 32.81% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 37.11% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 520.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 38.28% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 525.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 8 | 36.33% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 11 | 74.61% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5 | 69.53% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 2 | 53.13% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 100 | 55.86% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.52% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 51.95% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 275.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 4 | 6 | 53.32% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 280.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 18 | 19 | 50.88% |
| MSFT240524P00285000 | 2024-04-26 12:53PM EDT | 285.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 49.32% |
| MSFT240524P00290000 | 2024-04-30 11:33AM EDT | 290.00 | 0.05 | 0.02 | 0.07 | -0.24 | -82.76% | 5 | 2 | 46.97% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 295.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | - | 2 | 45.90% |
| MSFT240524P00300000 | 2024-04-29 3:29PM EDT | 300.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 8 | 53 | 43.56% |
| MSFT240524P00305000 | 2024-04-26 11:03AM EDT | 305.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 25 | 32 | 42.29% |
| MSFT240524P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 1 | 4 | 40.43% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 315.00 | 0.09 | 0.08 | 0.14 | 0.00 | - | 10 | 78 | 38.87% |
| MSFT240524P00320000 | 2024-04-29 3:19PM EDT | 320.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 56 | 215 | 36.82% |
| MSFT240524P00325000 | 2024-04-29 3:06PM EDT | 325.00 | 0.16 | 0.13 | 0.18 | 0.00 | - | 2 | 50 | 35.40% |
| MSFT240524P00330000 | 2024-04-29 3:32PM EDT | 330.00 | 0.18 | 0.17 | 0.22 | 0.00 | - | 11 | 65 | 33.99% |
| MSFT240524P00335000 | 2024-04-29 2:27PM EDT | 335.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 4 | 150 | 32.03% |
| MSFT240524P00340000 | 2024-04-30 11:40AM EDT | 340.00 | 0.30 | 0.28 | 0.34 | +0.01 | +3.45% | 6 | 361 | 31.35% |
| MSFT240524P00345000 | 2024-04-30 9:46AM EDT | 345.00 | 0.37 | 0.36 | 0.39 | +0.03 | +8.82% | 2 | 288 | 29.57% |
| MSFT240524P00350000 | 2024-04-30 12:12PM EDT | 350.00 | 0.50 | 0.48 | 0.53 | +0.05 | +11.11% | 7 | 514 | 28.64% |
| MSFT240524P00355000 | 2024-04-30 11:11AM EDT | 355.00 | 0.64 | 0.65 | 0.70 | +0.09 | +16.36% | 26 | 253 | 27.56% |
| MSFT240524P00360000 | 2024-04-30 11:47AM EDT | 360.00 | 0.95 | 0.89 | 0.95 | +0.18 | +23.38% | 22 | 357 | 26.64% |
| MSFT240524P00365000 | 2024-04-30 12:09PM EDT | 365.00 | 1.28 | 1.22 | 1.28 | +0.26 | +25.49% | 87 | 330 | 25.67% |
| MSFT240524P00370000 | 2024-04-30 12:09PM EDT | 370.00 | 1.76 | 1.70 | 1.76 | +0.36 | +25.71% | 99 | 1,111 | 24.88% |
| MSFT240524P00375000 | 2024-04-30 11:59AM EDT | 375.00 | 2.34 | 2.36 | 2.44 | +0.53 | +29.28% | 23 | 460 | 24.23% |
| MSFT240524P00380000 | 2024-04-30 12:05PM EDT | 380.00 | 3.32 | 3.30 | 3.45 | +0.76 | +29.69% | 109 | 410 | 23.91% |
| MSFT240524P00385000 | 2024-04-30 12:10PM EDT | 385.00 | 4.64 | 4.45 | 4.60 | +1.29 | +38.51% | 74 | 623 | 23.14% |
| MSFT240524P00390000 | 2024-04-30 12:05PM EDT | 390.00 | 6.12 | 6.05 | 6.25 | +1.47 | +31.61% | 38 | 314 | 22.83% |
| MSFT240524P00395000 | 2024-04-30 12:10PM EDT | 395.00 | 8.24 | 8.00 | 8.20 | +1.69 | +25.80% | 61 | 435 | 22.29% |
| MSFT240524P00400000 | 2024-04-30 12:01PM EDT | 400.00 | 10.45 | 10.50 | 10.70 | +2.25 | +27.44% | 26 | 470 | 22.07% |
| MSFT240524P00405000 | 2024-04-30 11:56AM EDT | 405.00 | 13.35 | 13.40 | 13.60 | +1.80 | +15.58% | 39 | 252 | 21.78% |
| MSFT240524P00410000 | 2024-04-30 11:56AM EDT | 410.00 | 16.68 | 16.70 | 16.95 | +2.66 | +18.97% | 15 | 254 | 21.58% |
| MSFT240524P00415000 | 2024-04-30 11:36AM EDT | 415.00 | 20.48 | 19.90 | 20.75 | +2.48 | +13.78% | 11 | 177 | 21.61% |
| MSFT240524P00420000 | 2024-04-26 3:41PM EDT | 420.00 | 16.00 | 24.45 | 24.85 | 0.00 | - | 33 | 99 | 21.63% |
| MSFT240524P00425000 | 2024-04-30 11:33AM EDT | 425.00 | 29.21 | 28.20 | 29.50 | +10.11 | +52.93% | 9 | 67 | 23.02% |
| MSFT240524P00430000 | 2024-04-26 3:55PM EDT | 430.00 | 24.78 | 33.25 | 33.75 | 0.00 | - | 25 | 29 | 21.72% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 435.00 | 35.18 | 38.00 | 38.95 | +9.18 | +35.31% | 3 | 94 | 25.29% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 440.00 | 34.60 | 42.65 | 44.05 | 0.00 | - | 1 | 5 | 28.24% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 445.00 | 38.93 | 47.60 | 48.65 | 0.00 | - | - | 1 | 27.72% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 450.00 | 36.57 | 51.70 | 53.50 | 0.00 | - | 13 | 13 | 28.52% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 460.00 | 51.20 | 62.20 | 64.15 | 0.00 | - | 4 | 0 | 37.70% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 67.40 | 68.70 | 0.00 | - | - | 0 | 36.23% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 96.95 | 98.70 | 0.00 | - | - | 0 | 47.19% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 500.00 | 75.76 | 101.80 | 104.40 | 0.00 | - | - | 0 | 55.20% |
© 2024 Yahoo. Todos os direitos reservados.