Mercado abrirá em 7 h 46 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,94 +0,13 (+0,16%) OURO
2.328,10 -10,30 (-0,44%) Bitcoin USD
64.165,41 -2.739,17 (-4,09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00270000 | 2024-04-24 12:37PM EDT | 2024-05-17 | 137.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00270000 | 2024-04-19 10:26AM EDT | 2024-06-21 | 132.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719C00270000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 132.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00270000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 134.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00270000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 160.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 74.52% |
| MSFT241115C00270000 | 2024-02-29 4:43PM EDT | 2024-11-15 | 151.37 | 158.05 | 162.75 | 0.00 | - | 4 | 4 | 70.71% |
| MSFT241220C00270000 | 2024-04-08 12:23PM EDT | 2024-12-20 | 163.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00270000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 140.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 2025-03-21 | 166.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00270000 | 2024-04-17 1:13PM EDT | 2026-01-16 | 168.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT240503P00270000 | 2024-04-17 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240517P00270000 | 2024-04-24 2:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 25.00% |
| MSFT240524P00270000 | 2024-04-19 12:12PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00270000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| MSFT240719P00270000 | 2024-04-23 1:57PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240816P00270000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240920P00270000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT241018P00270000 | 2024-04-04 3:32PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| MSFT241115P00270000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00270000 | 2024-04-24 12:50PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MSFT250117P00270000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT250321P00270000 | 2024-04-22 11:00AM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT250620P00270000 | 2024-04-23 11:45AM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00270000 | 2024-04-24 3:15PM EDT | 2025-12-19 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00270000 | 2024-04-22 11:10AM EDT | 2026-01-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00270000 | 2024-04-11 1:45PM EDT | 2026-06-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00270000 | 2024-04-24 1:39PM EDT | 2026-12-18 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.