Mercado fechará em 17 mins
BOVESPA
129.471,92 +261,45 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.051,66 -56,66 (-0,10%) PETROLEO CRU
79,20 +0,82 (+1,05%) OURO
2.318,50 -5,70 (-0,25%) Bitcoin USD
62.283,99 -870,88 (-1,38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:43PM EDT. Mercado aberto.
Preço de exercício:230.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 169.06 | 180.80 | 182.45 | 0.00 | - | 2 | 32 | 198.24% |
| MSFT240621C00230000 | 2024-05-07 11:02AM EDT | 2024-06-21 | 183.65 | 181.25 | 182.45 | 0.00 | - | 11 | 710 | 95.83% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 90.56% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 77.37% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 57.65% |
| MSFT250117C00230000 | 2024-04-30 11:33AM EDT | 2025-01-17 | 173.86 | 188.00 | 189.25 | 0.00 | - | 24 | 598 | 58.49% |
| MSFT250620C00230000 | 2024-05-01 9:53AM EDT | 2025-06-20 | 175.25 | 190.55 | 194.95 | 0.00 | - | 2 | 465 | 52.27% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 2025-09-19 | 203.30 | 193.00 | 197.50 | 0.00 | - | - | 3 | 50.31% |
| MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 197.80 | 195.05 | 199.90 | 0.00 | - | 1 | 175 | 51.11% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 54.07% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 200.00 | 204.50 | 0.00 | - | 3 | 4 | 48.65% |
| MSFT261218C00230000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 190.00 | 204.50 | 208.95 | 0.00 | - | 4 | 17 | 47.01% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
| MSFT240517P00230000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 327 | 103.13% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 83.59% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 72.66% |
| MSFT240621P00230000 | 2024-05-08 9:34AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 3,057 | 55.47% |
| MSFT240719P00230000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.06 | 0.00 | - | 7 | 296 | 47.27% |
| MSFT240816P00230000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.11 | 0.00 | - | 1,200 | 1,216 | 42.77% |
| MSFT240920P00230000 | 2024-04-30 10:15AM EDT | 2024-09-20 | 0.28 | 0.11 | 0.20 | 0.00 | - | 5 | 1,389 | 39.45% |
| MSFT241018P00230000 | 2024-05-01 11:38AM EDT | 2024-10-18 | 0.35 | 0.16 | 0.27 | 0.00 | - | 1 | 13 | 37.31% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.92 | 0.34 | 0.47 | 0.00 | - | 5 | 44 | 37.18% |
| MSFT241220P00230000 | 2024-05-08 11:32AM EDT | 2024-12-20 | 0.56 | 0.49 | 0.64 | -0.10 | -15.15% | 4 | 670 | 35.79% |
| MSFT250117P00230000 | 2024-05-07 10:42AM EDT | 2025-01-17 | 0.71 | 0.59 | 0.77 | 0.00 | - | 2 | 2,182 | 34.75% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 2.25 | 0.00 | 1.68 | 0.00 | - | 1 | 56 | 35.63% |
| MSFT250620P00230000 | 2024-05-01 12:48PM EDT | 2025-06-20 | 2.11 | 0.81 | 2.31 | 0.00 | - | 20 | 429 | 33.45% |
| MSFT250919P00230000 | 2024-05-06 3:49PM EDT | 2025-09-19 | 2.42 | 1.90 | 3.05 | 0.00 | - | 1 | 16 | 32.10% |
| MSFT251219P00230000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 4.10 | 1.12 | 3.65 | 0.00 | - | 1 | 1,374 | 30.75% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 35.73% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 4.85 | 3.10 | 6.10 | 0.00 | - | 1 | 39 | 30.57% |
| MSFT261218P00230000 | 2024-05-08 3:00PM EDT | 2026-12-18 | 6.20 | 5.60 | 7.00 | +0.05 | +0.81% | 2 | 24 | 28.54% |
© 2024 Yahoo. Todos os direitos reservados.