Mercado fechará em 3 h 33 min
BOVESPA
126.003,92 -1.347,87 (-1,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.320,98 -506,88 (-0,88%) PETROLEO CRU
81,84 -0,79 (-0,96%) 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 12:27PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 156.10 | 158.60 | 0.00 | - | 2 | 1 | 66.99% |
| MSFT240531C00250000 | 2024-04-29 12:42PM EDT | 250.00 | 149.80 | 146.05 | 148.70 | -2.10 | -1.38% | 1 | 3 | 63.48% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 121.45 | 123.85 | 0.00 | - | 1 | 1 | 59.91% |
| MSFT240531C00300000 | 2024-04-29 10:33AM EDT | 300.00 | 103.20 | 96.45 | 98.90 | 0.00 | - | 10 | 39 | 61.41% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 315.00 | 94.80 | 81.60 | 84.05 | 0.00 | - | - | 3 | 53.71% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 76.75 | 78.85 | 0.00 | - | - | 1 | 49.44% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 72.05 | 74.20 | 0.00 | - | 1 | 1 | 48.87% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 67.45 | 69.05 | -3.73 | -5.20% | 1 | 1 | 45.06% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 62.75 | 64.10 | 0.00 | - | - | 1 | 42.49% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 57.55 | 59.40 | 0.00 | - | 4 | 2 | 41.25% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 52.60 | 54.00 | 0.00 | - | 1 | 2 | 36.26% |
| MSFT240531C00350000 | 2024-04-30 11:24AM EDT | 350.00 | 48.73 | 47.70 | 49.60 | -4.67 | -8.75% | 6 | 10 | 36.33% |
| MSFT240531C00355000 | 2024-04-30 10:29AM EDT | 355.00 | 45.99 | 43.55 | 44.50 | -9.86 | -17.65% | 1 | 3 | 32.92% |
| MSFT240531C00360000 | 2024-04-30 10:20AM EDT | 360.00 | 41.05 | 38.90 | 39.95 | -0.80 | -1.91% | 113 | 29 | 31.76% |
| MSFT240531C00365000 | 2024-04-25 12:35PM EDT | 365.00 | 35.80 | 34.45 | 35.10 | 0.00 | - | 3 | 7 | 29.22% |
| MSFT240531C00370000 | 2024-04-30 11:12AM EDT | 370.00 | 30.50 | 29.95 | 31.15 | -4.35 | -12.48% | 4 | 20 | 29.43% |
| MSFT240531C00375000 | 2024-04-30 10:26AM EDT | 375.00 | 28.07 | 25.85 | 26.25 | -0.68 | -2.37% | 3 | 24 | 26.29% |
| MSFT240531C00380000 | 2024-04-30 11:47AM EDT | 380.00 | 21.75 | 21.90 | 22.60 | -3.47 | -13.76% | 4 | 60 | 26.30% |
| MSFT240531C00385000 | 2024-04-30 11:03AM EDT | 385.00 | 18.25 | 18.40 | 18.75 | -3.55 | -16.28% | 17 | 40 | 25.15% |
| MSFT240531C00390000 | 2024-04-30 12:04PM EDT | 390.00 | 15.30 | 15.05 | 15.40 | -2.70 | -15.00% | 18 | 137 | 24.56% |
| MSFT240531C00395000 | 2024-04-30 12:09PM EDT | 395.00 | 12.10 | 11.90 | 12.20 | -2.40 | -16.55% | 148 | 88 | 23.60% |
| MSFT240531C00400000 | 2024-04-30 12:09PM EDT | 400.00 | 9.55 | 9.50 | 9.70 | -2.75 | -22.36% | 314 | 447 | 23.41% |
| MSFT240531C00405000 | 2024-04-30 11:21AM EDT | 405.00 | 7.25 | 7.30 | 7.40 | -2.40 | -24.87% | 32 | 355 | 22.88% |
| MSFT240531C00410000 | 2024-04-30 12:09PM EDT | 410.00 | 5.55 | 5.50 | 5.60 | -1.37 | -19.80% | 78 | 537 | 22.66% |
| MSFT240531C00415000 | 2024-04-30 12:03PM EDT | 415.00 | 4.15 | 4.10 | 4.25 | -1.55 | -27.19% | 123 | 270 | 22.74% |
| MSFT240531C00420000 | 2024-04-30 12:12PM EDT | 420.00 | 3.04 | 3.00 | 3.10 | -1.21 | -28.40% | 228 | 625 | 22.60% |
| MSFT240531C00425000 | 2024-04-30 12:03PM EDT | 425.00 | 2.20 | 2.12 | 2.22 | -0.90 | -29.03% | 72 | 3,578 | 22.50% |
| MSFT240531C00430000 | 2024-04-30 12:04PM EDT | 430.00 | 1.57 | 1.52 | 1.60 | -0.63 | -28.64% | 91 | 811 | 22.59% |
| MSFT240531C00435000 | 2024-04-30 12:04PM EDT | 435.00 | 1.11 | 1.05 | 1.14 | -0.49 | -30.63% | 45 | 982 | 22.70% |
| MSFT240531C00440000 | 2024-04-30 12:01PM EDT | 440.00 | 0.77 | 0.75 | 0.81 | -0.38 | -33.04% | 53 | 426 | 22.86% |
| MSFT240531C00445000 | 2024-04-30 12:05PM EDT | 445.00 | 0.57 | 0.52 | 0.60 | -0.24 | -29.63% | 17 | 733 | 23.27% |
| MSFT240531C00450000 | 2024-04-30 12:06PM EDT | 450.00 | 0.40 | 0.36 | 0.44 | -0.18 | -33.33% | 54 | 551 | 23.61% |
| MSFT240531C00455000 | 2024-04-30 9:49AM EDT | 455.00 | 0.31 | 0.28 | 0.34 | -0.08 | -20.51% | 2 | 89 | 24.17% |
| MSFT240531C00460000 | 2024-04-30 12:01PM EDT | 460.00 | 0.22 | 0.19 | 0.25 | -0.08 | -22.22% | 29 | 483 | 24.54% |
| MSFT240531C00465000 | 2024-04-30 9:44AM EDT | 465.00 | 0.20 | 0.12 | 0.20 | -0.03 | -13.04% | 2 | 51 | 25.17% |
| MSFT240531C00470000 | 2024-04-30 9:46AM EDT | 470.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 3 | 75 | 25.56% |
| MSFT240531C00475000 | 2024-04-30 9:30AM EDT | 475.00 | 0.15 | 0.07 | 0.15 | +0.01 | +7.14% | 1 | 815 | 26.93% |
| MSFT240531C00480000 | 2024-04-30 9:46AM EDT | 480.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 3 | 107 | 27.15% |
| MSFT240531C00485000 | 2024-04-30 10:48AM EDT | 485.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 3 | 181 | 27.74% |
| MSFT240531C00490000 | 2024-04-30 10:51AM EDT | 490.00 | 0.05 | 0.02 | 0.10 | -0.14 | -73.68% | 10 | 45 | 29.40% |
| MSFT240531C00495000 | 2024-04-30 10:31AM EDT | 495.00 | 0.05 | 0.04 | 0.09 | -0.04 | -44.44% | 1 | 69 | 30.18% |
| MSFT240531C00500000 | 2024-04-29 3:21PM EDT | 500.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 152 | 1,011 | 30.96% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 9 | 32.13% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 6 | 32.81% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 2 | 35.06% |
| MSFT240531C00525000 | 2024-04-16 3:39PM EDT | 525.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | - | 1 | 35.55% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-04-30 11:57AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 67.19% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 1 | 62.50% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 58.98% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 50.78% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.08 | -0.02 | -20.00% | 2 | 10 | 50.78% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | - | 6 | 48.63% |
| MSFT240531P00280000 | 2024-04-29 2:32PM EDT | 280.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 23 | 45.70% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.01 | 0.10 | 0.00 | - | - | 2 | 45.41% |
| MSFT240531P00290000 | 2024-04-26 3:10PM EDT | 290.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 10 | 11 | 43.75% |
| MSFT240531P00295000 | 2024-04-26 3:11PM EDT | 295.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 6 | 5 | 42.09% |
| MSFT240531P00300000 | 2024-04-30 10:19AM EDT | 300.00 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 2 | 29 | 39.94% |
| MSFT240531P00305000 | 2024-04-26 10:59AM EDT | 305.00 | 0.14 | 0.06 | 0.14 | 0.00 | - | 2 | 3 | 38.57% |
| MSFT240531P00310000 | 2024-04-30 11:12AM EDT | 310.00 | 0.14 | 0.09 | 0.15 | +0.03 | +27.27% | 12 | 17 | 36.82% |
| MSFT240531P00315000 | 2024-04-26 2:54PM EDT | 315.00 | 0.18 | 0.11 | 0.19 | 0.00 | - | 2 | 4 | 35.84% |
| MSFT240531P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 0.19 | 0.15 | 0.22 | 0.00 | - | 1 | 14 | 34.38% |
| MSFT240531P00325000 | 2024-04-30 9:57AM EDT | 325.00 | 0.21 | 0.19 | 0.25 | -0.04 | -16.00% | 1 | 51 | 32.86% |
| MSFT240531P00330000 | 2024-04-30 10:03AM EDT | 330.00 | 0.26 | 0.24 | 0.33 | -0.06 | -18.75% | 1 | 45 | 32.06% |
| MSFT240531P00335000 | 2024-04-30 9:56AM EDT | 335.00 | 0.33 | 0.31 | 0.39 | +0.03 | +10.00% | 1 | 34 | 30.69% |
| MSFT240531P00340000 | 2024-04-30 9:54AM EDT | 340.00 | 0.39 | 0.39 | 0.47 | -0.05 | -11.36% | 11 | 94 | 29.40% |
| MSFT240531P00345000 | 2024-04-30 12:03PM EDT | 345.00 | 0.54 | 0.49 | 0.58 | +0.05 | +10.20% | 9 | 59 | 28.20% |
| MSFT240531P00350000 | 2024-04-30 10:59AM EDT | 350.00 | 0.65 | 0.66 | 0.73 | +0.03 | +4.84% | 9 | 548 | 27.09% |
| MSFT240531P00355000 | 2024-04-30 11:33AM EDT | 355.00 | 0.94 | 0.88 | 0.96 | +0.12 | +14.63% | 8 | 85 | 26.22% |
| MSFT240531P00360000 | 2024-04-30 12:01PM EDT | 360.00 | 1.20 | 1.18 | 1.24 | +0.07 | +6.19% | 52 | 237 | 25.24% |
| MSFT240531P00365000 | 2024-04-30 12:03PM EDT | 365.00 | 1.60 | 1.58 | 1.67 | +0.38 | +31.15% | 34 | 156 | 24.56% |
| MSFT240531P00370000 | 2024-04-30 12:06PM EDT | 370.00 | 2.11 | 2.14 | 2.25 | +0.21 | +11.05% | 35 | 259 | 23.93% |
| MSFT240531P00375000 | 2024-04-30 12:09PM EDT | 375.00 | 3.00 | 2.95 | 3.05 | +0.60 | +25.00% | 11 | 474 | 23.44% |
| MSFT240531P00380000 | 2024-04-30 12:09PM EDT | 380.00 | 4.00 | 3.90 | 4.05 | +1.00 | +33.33% | 162 | 539 | 22.87% |
| MSFT240531P00385000 | 2024-04-30 12:09PM EDT | 385.00 | 5.30 | 5.15 | 5.30 | +1.20 | +29.27% | 63 | 1,495 | 22.26% |
| MSFT240531P00390000 | 2024-04-30 12:08PM EDT | 390.00 | 6.85 | 6.75 | 6.95 | +1.25 | +22.32% | 21 | 1,160 | 21.86% |
| MSFT240531P00395000 | 2024-04-30 12:10PM EDT | 395.00 | 8.85 | 8.90 | 8.95 | +1.05 | +13.46% | 16 | 256 | 21.44% |
| MSFT240531P00400000 | 2024-04-30 12:12PM EDT | 400.00 | 11.25 | 11.15 | 11.40 | +2.35 | +25.60% | 54 | 324 | 21.16% |
| MSFT240531P00405000 | 2024-04-30 11:57AM EDT | 405.00 | 13.95 | 14.00 | 14.30 | +2.65 | +23.45% | 17 | 142 | 20.99% |
| MSFT240531P00410000 | 2024-04-30 10:03AM EDT | 410.00 | 16.10 | 17.00 | 17.55 | +0.60 | +3.87% | 1 | 133 | 20.75% |
| MSFT240531P00415000 | 2024-04-30 11:11AM EDT | 415.00 | 21.00 | 20.85 | 21.30 | +2.48 | +13.39% | 4 | 117 | 20.89% |
| MSFT240531P00420000 | 2024-04-30 9:45AM EDT | 420.00 | 25.01 | 24.30 | 25.15 | +2.86 | +12.91% | 3 | 104 | 20.45% |
| MSFT240531P00425000 | 2024-04-30 11:03AM EDT | 425.00 | 28.00 | 28.70 | 30.10 | +8.85 | +46.21% | 14 | 97 | 22.92% |
| MSFT240531P00430000 | 2024-04-30 11:57AM EDT | 430.00 | 33.28 | 33.35 | 33.95 | +1.78 | +5.65% | 2 | 33 | 20.81% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 435.00 | 31.12 | 37.50 | 38.75 | 0.00 | - | 2 | 4 | 21.94% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 42.35 | 43.65 | 0.00 | - | 4 | 10 | 23.38% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 46.95 | 48.80 | 0.00 | - | - | 1 | 26.23% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 450.00 | 39.86 | 51.95 | 54.45 | 0.00 | - | - | 1 | 31.68% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 66.80 | 69.35 | 0.00 | - | - | 0 | 37.04% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 72.05 | 74.25 | 0.00 | - | 2 | 0 | 38.32% |
© 2024 Yahoo. Todos os direitos reservados.