Mercado abrirá em 9 h 3 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,30 +0,07 (+0,09%) OURO
2.379,30 -6,20 (-0,26%) Bitcoin USD
65.650,93 -389,77 (-0,59%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 220.00 | 177.50 | 199.60 | 203.60 | 0.00 | - | - | 3 | 126.07% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 240.00 | 157.45 | 179.60 | 183.75 | 0.00 | - | - | 2 | 112.74% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 275.00 | 132.09 | 144.80 | 148.80 | 0.00 | - | 2 | 2 | 90.72% |
| MSFT240607C00300000 | 2024-05-15 10:26AM EDT | 300.00 | 120.00 | 119.90 | 123.90 | 0.00 | - | 1 | 5 | 76.03% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 315.00 | 108.70 | 104.90 | 109.00 | 0.00 | - | 5 | 12 | 67.31% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 73.90 | 100.00 | 104.00 | 0.00 | - | - | 1 | 64.84% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 345.00 | 63.00 | 75.15 | 79.15 | 0.00 | - | 1 | 1 | 51.22% |
| MSFT240607C00350000 | 2024-05-16 2:05PM EDT | 350.00 | 73.43 | 70.10 | 74.20 | +10.68 | +17.02% | 1 | 3 | 62.13% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 355.00 | 46.74 | 65.20 | 69.25 | 0.00 | - | 2 | 2 | 58.85% |
| MSFT240607C00360000 | 2024-05-15 1:19PM EDT | 360.00 | 63.88 | 60.25 | 64.20 | 0.00 | - | 5 | 13 | 55.04% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 365.00 | 48.70 | 55.30 | 59.20 | 0.00 | - | 1 | 12 | 51.50% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 370.00 | 45.89 | 50.35 | 54.35 | 0.00 | - | 2 | 12 | 48.67% |
| MSFT240607C00375000 | 2024-05-15 9:30AM EDT | 375.00 | 44.75 | 45.40 | 49.40 | 0.00 | - | 5 | 47 | 45.31% |
| MSFT240607C00380000 | 2024-05-16 11:00AM EDT | 380.00 | 46.10 | 40.50 | 44.50 | +0.80 | +1.77% | 1 | 59 | 42.13% |
| MSFT240607C00385000 | 2024-05-16 3:00PM EDT | 385.00 | 39.00 | 36.60 | 39.70 | +3.45 | +9.70% | 1 | 19 | 39.28% |
| MSFT240607C00390000 | 2024-05-16 2:03PM EDT | 390.00 | 34.15 | 31.85 | 33.15 | -1.55 | -4.34% | 9 | 169 | 29.33% |
| MSFT240607C00395000 | 2024-05-16 1:56PM EDT | 395.00 | 29.20 | 27.15 | 28.35 | -0.40 | -1.35% | 3 | 145 | 26.75% |
| MSFT240607C00400000 | 2024-05-16 12:30PM EDT | 400.00 | 24.53 | 22.50 | 23.75 | -1.40 | -5.40% | 8 | 248 | 24.67% |
| MSFT240607C00405000 | 2024-05-16 3:45PM EDT | 405.00 | 18.67 | 18.20 | 19.70 | -2.82 | -13.12% | 26 | 291 | 23.92% |
| MSFT240607C00410000 | 2024-05-16 3:53PM EDT | 410.00 | 15.20 | 14.55 | 15.25 | -2.05 | -11.88% | 66 | 1,094 | 21.30% |
| MSFT240607C00415000 | 2024-05-16 3:57PM EDT | 415.00 | 11.30 | 11.15 | 13.35 | -1.74 | -13.34% | 334 | 942 | 24.60% |
| MSFT240607C00420000 | 2024-05-16 3:49PM EDT | 420.00 | 8.45 | 8.05 | 9.25 | -1.52 | -15.25% | 1,130 | 1,182 | 21.23% |
| MSFT240607C00425000 | 2024-05-16 3:49PM EDT | 425.00 | 5.50 | 5.55 | 5.80 | -1.60 | -22.54% | 260 | 924 | 18.43% |
| MSFT240607C00430000 | 2024-05-16 3:58PM EDT | 430.00 | 3.79 | 3.65 | 3.85 | -1.06 | -21.86% | 468 | 1,336 | 18.02% |
| MSFT240607C00435000 | 2024-05-16 3:56PM EDT | 435.00 | 2.39 | 2.28 | 2.43 | -0.76 | -24.13% | 74 | 667 | 17.71% |
| MSFT240607C00440000 | 2024-05-16 3:31PM EDT | 440.00 | 1.56 | 0.96 | 1.49 | -0.44 | -22.00% | 38 | 574 | 17.62% |
| MSFT240607C00445000 | 2024-05-16 3:54PM EDT | 445.00 | 0.90 | 0.79 | 0.89 | -0.34 | -27.42% | 40 | 387 | 17.64% |
| MSFT240607C00450000 | 2024-05-16 3:50PM EDT | 450.00 | 0.51 | 0.47 | 0.53 | -0.23 | -31.08% | 61 | 547 | 17.82% |
| MSFT240607C00455000 | 2024-05-16 3:46PM EDT | 455.00 | 0.27 | 0.26 | 0.33 | -0.20 | -42.55% | 14 | 86 | 18.25% |
| MSFT240607C00460000 | 2024-05-16 12:54PM EDT | 460.00 | 0.20 | 0.14 | 0.20 | -0.05 | -20.00% | 17 | 322 | 18.60% |
| MSFT240607C00465000 | 2024-05-16 3:26PM EDT | 465.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 291 | 157 | 19.58% |
| MSFT240607C00470000 | 2024-05-16 3:59PM EDT | 470.00 | 0.08 | 0.04 | 0.13 | -0.01 | -11.11% | 4 | 68 | 20.90% |
| MSFT240607C00475000 | 2024-05-15 9:43AM EDT | 475.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | 2 | 40 | 21.49% |
| MSFT240607C00480000 | 2024-05-13 9:52AM EDT | 480.00 | 0.02 | 0.00 | 2.16 | 0.00 | - | 2 | 6 | 41.60% |
| MSFT240607C00485000 | 2024-05-13 11:28AM EDT | 485.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 43.88% |
| MSFT240607C00495000 | 2024-05-13 11:34AM EDT | 495.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 5 | 48.32% |
| MSFT240607C00500000 | 2024-05-15 3:42PM EDT | 500.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 2 | 20 | 50.07% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 220.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 137.65% |
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 255.00 | 0.02 | 0.00 | 1.74 | 0.00 | - | 1 | 1 | 105.91% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 3 | 102.25% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 270.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 54.69% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 275.00 | 0.23 | 0.00 | 1.24 | 0.00 | - | - | 1 | 86.91% |
| MSFT240607P00290000 | 2024-04-30 2:28PM EDT | 290.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 2 | 54.30% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 295.00 | 0.49 | 0.00 | 2.13 | 0.00 | - | - | 3 | 81.54% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 300.00 | 0.03 | 0.00 | 0.77 | 0.00 | - | 1 | 4 | 66.11% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 305.00 | 0.26 | 0.00 | 2.14 | 0.00 | - | - | 3 | 75.10% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 315.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 68.80% |
| MSFT240607P00320000 | 2024-05-13 9:30AM EDT | 320.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 5 | 19 | 43.95% |
| MSFT240607P00325000 | 2024-05-15 1:00PM EDT | 325.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 13 | 22 | 39.26% |
| MSFT240607P00330000 | 2024-05-15 12:06PM EDT | 330.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 44 | 40.63% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 335.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 6 | 15 | 38.87% |
| MSFT240607P00340000 | 2024-05-15 1:31PM EDT | 340.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 2 | 29 | 36.23% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 345.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 2 | 19 | 33.99% |
| MSFT240607P00350000 | 2024-05-16 12:19PM EDT | 350.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 144 | 477 | 32.62% |
| MSFT240607P00355000 | 2024-05-15 3:54PM EDT | 355.00 | 0.15 | 0.09 | 0.16 | 0.00 | - | 6 | 113 | 31.93% |
| MSFT240607P00360000 | 2024-05-16 12:16PM EDT | 360.00 | 0.15 | 0.11 | 0.18 | 0.00 | - | 26 | 168 | 30.18% |
| MSFT240607P00365000 | 2024-05-16 12:20PM EDT | 365.00 | 0.19 | 0.14 | 0.21 | +0.01 | +5.56% | 128 | 173 | 28.52% |
| MSFT240607P00370000 | 2024-05-15 3:44PM EDT | 370.00 | 0.22 | 0.17 | 0.25 | 0.00 | - | 43 | 1,069 | 26.91% |
| MSFT240607P00375000 | 2024-05-16 3:09PM EDT | 375.00 | 0.25 | 0.21 | 0.29 | 0.00 | - | 14 | 815 | 25.15% |
| MSFT240607P00380000 | 2024-05-16 3:09PM EDT | 380.00 | 0.30 | 0.27 | 0.35 | -0.03 | -9.09% | 161 | 1,141 | 23.49% |
| MSFT240607P00385000 | 2024-05-16 3:17PM EDT | 385.00 | 0.38 | 0.39 | 0.43 | -0.01 | -2.56% | 36 | 318 | 21.86% |
| MSFT240607P00390000 | 2024-05-16 3:43PM EDT | 390.00 | 0.56 | 0.51 | 0.77 | +0.07 | +14.29% | 38 | 618 | 21.97% |
| MSFT240607P00395000 | 2024-05-16 3:36PM EDT | 395.00 | 0.74 | 0.36 | 1.09 | +0.06 | +8.82% | 38 | 615 | 20.97% |
| MSFT240607P00400000 | 2024-05-16 3:36PM EDT | 400.00 | 1.09 | 0.77 | 1.50 | +0.13 | +13.54% | 90 | 742 | 19.79% |
| MSFT240607P00405000 | 2024-05-16 3:48PM EDT | 405.00 | 1.69 | 0.32 | 1.76 | +0.20 | +13.42% | 171 | 479 | 17.44% |
| MSFT240607P00410000 | 2024-05-16 3:50PM EDT | 410.00 | 2.64 | 2.55 | 4.20 | +0.42 | +18.92% | 200 | 339 | 21.14% |
| MSFT240607P00415000 | 2024-05-16 3:59PM EDT | 415.00 | 4.05 | 3.90 | 4.10 | +0.50 | +14.08% | 56 | 1,269 | 16.30% |
| MSFT240607P00420000 | 2024-05-16 3:45PM EDT | 420.00 | 5.90 | 4.95 | 6.05 | +0.70 | +13.46% | 116 | 285 | 15.87% |
| MSFT240607P00425000 | 2024-05-16 3:38PM EDT | 425.00 | 8.35 | 8.35 | 10.40 | +0.88 | +11.78% | 96 | 45 | 19.90% |
| MSFT240607P00430000 | 2024-05-16 3:44PM EDT | 430.00 | 12.00 | 11.20 | 12.80 | +1.76 | +17.19% | 34 | 24 | 17.87% |
| MSFT240607P00435000 | 2024-05-15 1:27PM EDT | 435.00 | 14.35 | 14.70 | 16.85 | +0.05 | +0.35% | 1 | 4 | 18.99% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 500.00 | 91.95 | 77.05 | 81.10 | 0.00 | - | 1 | 0 | 50.21% |
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 505.00 | 99.04 | 82.05 | 86.15 | 0.00 | - | 1 | 0 | 52.64% |
© 2024 Yahoo. Todos os direitos reservados.