Mercado abrirá em 3 h 20 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
83,20 +0,47 (+0,57%) OURO
2.398,60 +0,60 (+0,03%) Bitcoin USD
64.795,49 +3.209,77 (+5,21%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 2024-04-19 | 157.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00255000 | 2024-04-17 3:24PM EDT | 2024-05-17 | 158.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00255000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 154.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00255000 | 2024-02-13 1:45PM EDT | 2024-09-20 | 159.25 | 174.60 | 178.90 | 0.00 | - | 1 | 55 | 98.07% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 2024-12-20 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 82.01% |
| MSFT250117C00255000 | 2024-04-18 2:45PM EDT | 2025-01-17 | 161.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 2025-06-20 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 50.24% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 2025-12-19 | 190.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 60.48% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 45.36% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00255000 | 2024-04-17 12:46PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MSFT240621P00255000 | 2024-04-12 1:40PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| MSFT240920P00255000 | 2024-04-15 9:59AM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MSFT241220P00255000 | 2024-04-17 1:48PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00255000 | 2024-04-09 10:39AM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00255000 | 2024-04-11 1:36PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00255000 | 2024-04-18 3:15PM EDT | 2025-12-19 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00255000 | 2024-04-12 11:23AM EDT | 2026-01-16 | 5.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00255000 | 2024-04-11 1:12PM EDT | 2026-12-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.