Mercado fechará em 5 h 46 min
BOVESPA
126.331,93 +1.686,35 (+1,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.240,13 +154,29 (+0,27%) PETROLEO CRU
83,95 +0,38 (+0,45%) OURO
2.356,60 +14,10 (+0,60%) Bitcoin USD
64.760,47 +1.016,75 (+1,60%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:14AM EDT. Mercado aberto.
Preço de exercício:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 2024-04-26 | 138.30 | 148.15 | 150.85 | 0.00 | - | 2 | 1 | 363.28% |
| MSFT240503C00260000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 146.02 | 147.85 | 151.35 | 0.00 | - | - | 1 | 136.04% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 162.55 | 148.85 | 151.15 | 0.00 | - | 1 | 38 | 93.51% |
| MSFT240621C00260000 | 2024-04-25 3:22PM EDT | 2024-06-21 | 140.16 | 150.25 | 151.75 | 0.00 | - | 2 | 820 | 68.29% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 137.96 | 151.55 | 152.90 | 0.00 | - | 10 | 19 | 62.82% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 152.75 | 154.20 | 0.00 | - | 2 | 35 | 59.36% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 153.50 | 155.00 | 0.00 | - | 4 | 201 | 54.21% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 155.20 | 156.55 | 0.00 | - | 1 | 2 | 53.76% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 157.90 | 159.35 | 0.00 | - | 2 | 300 | 51.30% |
| MSFT250117C00260000 | 2024-04-23 2:46PM EDT | 2025-01-17 | 158.02 | 158.75 | 160.10 | 0.00 | - | 3 | 1,971 | 50.93% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 38.59% |
| MSFT250620C00260000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 145.95 | 163.50 | 168.00 | 0.00 | - | 1 | 250 | 49.61% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 2025-09-19 | 168.08 | 166.50 | 170.50 | 0.00 | - | 1 | 1 | 47.36% |
| MSFT251219C00260000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 155.80 | 170.00 | 174.45 | 0.00 | - | 1 | 179 | 46.98% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 188.00 | 171.50 | 175.90 | 0.00 | - | 3 | 33 | 47.09% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 176.00 | 180.50 | 0.00 | - | 1 | 3 | 45.50% |
| MSFT261218C00260000 | 2024-04-23 2:47PM EDT | 2026-12-18 | 179.65 | 182.50 | 187.00 | 0.00 | - | 3 | 135 | 44.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 262.50% |
| MSFT240503P00260000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 29 | 100.00% |
| MSFT240517P00260000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.05 | 0.00 | - | 34 | 495 | 63.28% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 53.71% |
| MSFT240621P00260000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.14 | -0.16 | -69.57% | 20 | 3,141 | 46.88% |
| MSFT240719P00260000 | 2024-04-25 10:22AM EDT | 2024-07-19 | 0.40 | 0.12 | 0.22 | 0.00 | - | 2 | 1,034 | 40.53% |
| MSFT240816P00260000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 0.70 | 0.34 | 0.49 | 0.00 | - | 125 | 211 | 39.28% |
| MSFT240920P00260000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.61 | 0.54 | 0.71 | -0.14 | -18.67% | 5 | 749 | 36.37% |
| MSFT241018P00260000 | 2024-04-24 12:28PM EDT | 2024-10-18 | 1.06 | 0.74 | 0.92 | 0.00 | - | 1 | 89 | 34.82% |
| MSFT241115P00260000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 2.10 | 1.15 | 1.38 | 0.00 | - | 10 | 33 | 34.79% |
| MSFT241220P00260000 | 2024-04-25 11:03AM EDT | 2024-12-20 | 2.45 | 1.42 | 1.68 | 0.00 | - | 1 | 451 | 33.39% |
| MSFT250117P00260000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 2.41 | 1.68 | 1.93 | 0.00 | - | 16 | 3,744 | 32.48% |
| MSFT250321P00260000 | 2024-04-25 11:11AM EDT | 2025-03-21 | 3.59 | 0.50 | 4.60 | 0.00 | - | 10 | 205 | 35.68% |
| MSFT250620P00260000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 4.04 | 2.12 | 3.80 | 0.00 | - | 5 | 795 | 30.11% |
| MSFT251219P00260000 | 2024-04-23 11:09AM EDT | 2025-12-19 | 6.37 | 5.20 | 6.15 | 0.00 | - | 20 | 667 | 28.55% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 7.85 | 5.90 | 6.85 | 0.00 | - | 1 | 166 | 28.78% |
| MSFT260618P00260000 | 2024-04-24 1:25PM EDT | 2026-06-18 | 8.40 | 7.45 | 8.20 | 0.00 | - | 1 | 6 | 27.25% |
| MSFT261218P00260000 | 2024-04-25 3:22PM EDT | 2026-12-18 | 10.05 | 9.10 | 12.00 | -1.27 | -11.22% | 1 | 151 | 27.79% |
© 2024 Yahoo. Todos os direitos reservados.