Mercado fechará em 2 h 48 min
BOVESPA
129.285,09 +74,62 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.102,78 -5,54 (-0,01%) PETROLEO CRU
78,77 +0,39 (+0,50%) OURO
2.324,60 +0,40 (+0,02%) Bitcoin USD
62.549,12 -873,71 (-1,38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:12PM EDT. Mercado aberto.
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 165.95 | 168.20 | 0.00 | - | 1 | 44 | 0.00% |
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 171.05 | 170.35 | 172.25 | 0.00 | - | 2 | 1 | 92.53% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 157.45 | 170.60 | 172.40 | 0.00 | - | - | 2 | 87.40% |
| MSFT240621C00240000 | 2024-05-07 10:55AM EDT | 2024-06-21 | 173.44 | 171.50 | 172.75 | 0.00 | - | 6 | 616 | 82.59% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 53.28% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 68.83% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 171.10 | 175.50 | 0.00 | - | 1 | 11 | 53.34% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 177.45 | 178.95 | 0.00 | - | 5 | 186 | 55.59% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 178.65 | 180.05 | 0.00 | - | 4 | 688 | 54.76% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 175.00 | 178.95 | 0.00 | - | 2 | 1 | 48.33% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 71.19% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 2025-09-19 | 184.00 | 184.70 | 188.60 | 0.00 | - | 10 | 4 | 50.24% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 188.70 | 187.00 | 191.00 | 0.00 | - | 1 | 66 | 48.55% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 188.00 | 192.20 | 0.00 | - | 1 | 3 | 48.56% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 196.55 | 201.45 | 0.00 | - | 1 | 135 | 45.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 175.00% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 290 | 96.88% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 67.97% |
| MSFT240621P00240000 | 2024-05-07 12:16PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 2,896 | 51.76% |
| MSFT240719P00240000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 62 | 193 | 44.14% |
| MSFT240816P00240000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 0.12 | 0.06 | 0.14 | 0.00 | - | 100 | 212 | 41.11% |
| MSFT240920P00240000 | 2024-05-06 1:55PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.25 | 0.00 | - | 8 | 419 | 37.99% |
| MSFT241018P00240000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 0.41 | 0.24 | 0.34 | 0.00 | - | 2 | 38 | 36.04% |
| MSFT241115P00240000 | 2024-05-06 1:28PM EDT | 2024-11-15 | 0.51 | 0.46 | 0.60 | 0.00 | - | 21 | 59 | 36.12% |
| MSFT241220P00240000 | 2024-05-06 10:14AM EDT | 2024-12-20 | 0.80 | 0.66 | 0.82 | 0.00 | - | 1 | 847 | 34.89% |
| MSFT250117P00240000 | 2024-05-08 10:20AM EDT | 2025-01-17 | 0.91 | 0.80 | 0.97 | +0.03 | +3.41% | 1 | 6,699 | 33.85% |
| MSFT250321P00240000 | 2024-04-29 10:14AM EDT | 2025-03-21 | 1.92 | 1.00 | 1.94 | 0.00 | - | 10 | 333 | 34.41% |
| MSFT250620P00240000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 2.05 | 1.20 | 2.27 | -0.11 | -5.09% | 1 | 820 | 31.32% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 2025-09-19 | 3.26 | 2.00 | 4.40 | 0.00 | - | 10 | 32 | 32.90% |
| MSFT251219P00240000 | 2024-05-01 1:22PM EDT | 2025-12-19 | 4.67 | 2.55 | 4.85 | 0.00 | - | 1 | 235 | 31.01% |
| MSFT260116P00240000 | 2024-05-03 2:28PM EDT | 2026-01-16 | 4.40 | 2.75 | 5.00 | 0.00 | - | 2 | 693 | 30.53% |
| MSFT260618P00240000 | 2024-04-25 12:41PM EDT | 2026-06-18 | 7.01 | 5.05 | 5.60 | 0.00 | - | 2 | 17 | 28.16% |
| MSFT261218P00240000 | 2024-05-07 9:56AM EDT | 2026-12-18 | 7.10 | 6.95 | 7.55 | 0.00 | - | 1 | 32 | 27.50% |
© 2024 Yahoo. Todos os direitos reservados.