Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,34 +0,61 (+0,74%) OURO
2.404,90 +6,90 (+0,29%) Bitcoin USD
63.937,77 +424,28 (+0,67%)
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:200.00
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00200000 | 2024-04-19 2:57PM EDT | 2024-04-19 | 199.33 | 197.05 | 200.35 | -13.66 | -6.41% | 4 | 27 | 705.86% |
| MSFT240517C00200000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 213.72 | 197.85 | 201.10 | 0.00 | - | 11 | 14 | 108.50% |
| MSFT240621C00200000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 205.66 | 198.30 | 201.95 | -1.34 | -0.65% | 1 | 2,410 | 85.23% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 200.65 | 203.30 | 0.00 | - | 1 | 2 | 86.43% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 200.20 | 204.40 | 0.00 | - | 1 | 2 | 77.44% |
| MSFT240920C00200000 | 2024-04-15 1:41PM EDT | 2024-09-20 | 219.10 | 200.80 | 204.95 | 0.00 | - | 1 | 24 | 70.71% |
| MSFT241220C00200000 | 2024-04-17 3:18PM EDT | 2024-12-20 | 218.44 | 203.15 | 207.00 | 0.00 | - | 1 | 952 | 62.79% |
| MSFT250117C00200000 | 2024-04-15 1:21PM EDT | 2025-01-17 | 225.00 | 204.00 | 207.45 | 0.00 | - | 1 | 691 | 61.15% |
| MSFT250620C00200000 | 2024-04-17 9:32AM EDT | 2025-06-20 | 211.00 | 207.50 | 212.00 | -17.57 | -7.69% | 1 | 124 | 56.11% |
| MSFT251219C00200000 | 2024-04-17 10:07AM EDT | 2025-12-19 | 230.85 | 211.50 | 216.00 | 0.00 | - | 2 | 174 | 52.16% |
| MSFT260116C00200000 | 2024-04-17 10:13AM EDT | 2026-01-16 | 230.74 | 212.50 | 217.00 | 0.00 | - | 1 | 118 | 52.19% |
| MSFT260618C00200000 | 2024-04-08 10:21AM EDT | 2026-06-18 | 243.00 | 215.00 | 220.00 | 0.00 | - | 1 | 15 | 52.17% |
| MSFT261218C00200000 | 2024-04-19 1:58PM EDT | 2026-12-18 | 222.84 | 218.50 | 223.50 | -3.91 | -1.72% | 1 | 153 | 50.02% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 431.25% |
| MSFT240517P00200000 | 2024-04-16 3:54PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 540 | 104.30% |
| MSFT240621P00200000 | 2024-04-18 12:59PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 5,520 | 59.18% |
| MSFT240719P00200000 | 2024-04-11 12:03PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.36 | 0.00 | - | 2 | 78 | 56.54% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.12 | 0.26 | 0.00 | - | 15 | 36 | 51.27% |
| MSFT240920P00200000 | 2024-04-19 12:49PM EDT | 2024-09-20 | 0.29 | 0.22 | 0.40 | +0.09 | +45.00% | 2 | 2,701 | 47.73% |
| MSFT241220P00200000 | 2024-04-19 12:32PM EDT | 2024-12-20 | 0.60 | 0.57 | 0.74 | +0.19 | +46.34% | 1 | 1,024 | 41.43% |
| MSFT250117P00200000 | 2024-04-18 11:04AM EDT | 2025-01-17 | 0.64 | 0.66 | 0.75 | 0.00 | - | 1 | 6,910 | 39.33% |
| MSFT250620P00200000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 1.71 | 1.33 | 2.75 | +0.29 | +20.42% | 10 | 726 | 39.77% |
| MSFT251219P00200000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 2.64 | 2.00 | 3.00 | +0.02 | +0.76% | 1 | 991 | 33.94% |
| MSFT260116P00200000 | 2024-04-18 2:44PM EDT | 2026-01-16 | 2.84 | 2.14 | 3.15 | 0.00 | - | 3 | 1,037 | 33.54% |
| MSFT260618P00200000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 3.50 | 1.50 | 6.00 | 0.00 | - | 1 | 13 | 35.11% |
| MSFT261218P00200000 | 2024-04-19 1:49PM EDT | 2026-12-18 | 4.70 | 3.00 | 6.00 | +0.23 | +5.15% | 3 | 74 | 31.65% |
© 2024 Yahoo. Todos os direitos reservados.