Mercado fechará em 5 h 59 min
BOVESPA
123.994,71 -745,98 (-0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.290,67 -173,32 (-0,31%) PETROLEO CRU
82,44 -0,37 (-0,45%) OURO
2.330,90 -7,50 (-0,32%) Bitcoin USD
63.457,41 -2.546,99 (-3,86%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:01AM EDT. Mercado aberto.
Preço de exercício:210.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 189.33 | 177.70 | 180.45 | 0.00 | - | 3 | 13 | 0.00% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 179.75 | 182.65 | 0.00 | - | 1 | 1,757 | 84.77% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 179.40 | 182.60 | 0.00 | - | 1 | 1 | 69.09% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 131.64% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 182.75 | 186.50 | 0.00 | - | 2 | 4 | 58.66% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 114.57% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 185.25 | 188.50 | 0.00 | - | 1 | 117 | 57.25% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 2025-01-17 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 114.62% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 69.10% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 91.05% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 85.88% |
| MSFT260116C00210000 | 2024-02-22 2:06PM EDT | 2026-01-16 | 216.19 | 232.00 | 237.00 | 0.00 | - | 1 | 18 | 84.64% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 63.44% |
| MSFT261218C00210000 | 2024-04-24 11:57AM EDT | 2026-12-18 | 221.00 | 202.00 | 206.00 | 0.00 | - | 1 | 4 | 46.90% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-24 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 250.00% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 247 | 87.11% |
| MSFT240621P00210000 | 2024-04-23 1:11PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 5,161 | 58.98% |
| MSFT240719P00210000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.19 | 0.02 | 0.15 | 0.00 | - | 3 | 1,079 | 51.66% |
| MSFT240816P00210000 | 2024-04-16 11:15AM EDT | 2024-08-16 | 0.28 | 0.12 | 0.35 | 0.00 | - | 4 | 31 | 49.85% |
| MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 0.38 | 0.22 | 0.50 | 0.00 | - | 1 | 3,377 | 45.83% |
| MSFT241018P00210000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 0.45 | 0.30 | 0.61 | 0.00 | - | 101 | 135 | 43.31% |
| MSFT241115P00210000 | 2024-04-23 10:49AM EDT | 2024-11-15 | 0.50 | 0.53 | 0.70 | 0.00 | - | 1 | 108 | 41.09% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 0.59 | 0.64 | 1.07 | 0.00 | - | 26 | 298 | 40.70% |
| MSFT250117P00210000 | 2024-04-24 11:04AM EDT | 2025-01-17 | 0.71 | 0.80 | 1.22 | 0.00 | - | 1 | 3,285 | 39.39% |
| MSFT250321P00210000 | 2024-04-24 3:52PM EDT | 2025-03-21 | 1.15 | 0.05 | 1.60 | 0.00 | - | 74 | 488 | 37.24% |
| MSFT250620P00210000 | 2024-04-23 3:16PM EDT | 2025-06-20 | 1.75 | 0.75 | 2.73 | 0.00 | - | 8 | 1,312 | 36.71% |
| MSFT250919P00210000 | 2024-04-25 9:45AM EDT | 2025-09-19 | 2.75 | 1.92 | 2.75 | +0.55 | +33.33% | 1 | 417 | 33.34% |
| MSFT251219P00210000 | 2024-04-24 9:41AM EDT | 2025-12-19 | 2.75 | 1.00 | 5.50 | 0.00 | - | 4 | 728 | 36.19% |
| MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 2026-01-16 | 2.65 | 1.50 | 6.00 | 0.00 | - | 28 | 378 | 36.20% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 33.19% |
| MSFT261218P00210000 | 2024-04-22 9:36AM EDT | 2026-12-18 | 5.30 | 4.65 | 7.25 | 0.00 | - | 2 | 17 | 30.81% |
© 2024 Yahoo. Todos os direitos reservados.