Mercado fechará em 4 h 34 min
BOVESPA
126.205,89 +1.560,31 (+1,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.526,43 +440,59 (+0,77%) PETROLEO CRU
83,80 +0,23 (+0,28%) OURO
2.345,10 +2,60 (+0,11%) Bitcoin USD
63.462,70 -89,95 (-0,14%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:26AM EDT. Mercado aberto.
Preço de exercício:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 130.15 | 131.90 | 0.00 | - | 1 | 1 | 473.24% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 111.46 | 129.55 | 132.90 | 0.00 | - | 2 | 0 | 170.46% |
| MSFT240517C00280000 | 2024-04-26 10:59AM EDT | 2024-05-17 | 131.14 | 129.90 | 132.15 | +14.20 | +12.14% | 13 | 17 | 100.88% |
| MSFT240621C00280000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 129.49 | 131.65 | 133.15 | +8.49 | +7.02% | 5 | 2,406 | 70.03% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 132.80 | 134.35 | 0.00 | - | 2 | 48 | 61.68% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 117.03 | 134.60 | 135.55 | 0.00 | - | 3 | 27 | 57.76% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 135.95 | 137.35 | 0.00 | - | 2 | 82 | 54.01% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 28.77% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 139.20 | 140.60 | 0.00 | - | 1 | 3 | 51.61% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 139.85 | 141.45 | 0.00 | - | 2 | 319 | 49.97% |
| MSFT250117C00280000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 124.55 | 141.90 | 143.05 | 0.00 | - | 2 | 1,007 | 49.43% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 143.90 | 147.15 | 0.00 | - | 1 | 6 | 49.16% |
| MSFT250620C00280000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 135.76 | 147.70 | 150.45 | 0.00 | - | 1 | 194 | 46.70% |
| MSFT250919C00280000 | 2024-04-25 11:15AM EDT | 2025-09-19 | 137.00 | 151.15 | 154.95 | 0.00 | - | 1 | 1 | 46.13% |
| MSFT251219C00280000 | 2024-04-26 10:56AM EDT | 2025-12-19 | 157.50 | 154.85 | 158.20 | +9.55 | +6.45% | 3 | 703 | 44.95% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 156.45 | 159.70 | 0.00 | - | 4 | 42 | 45.02% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 162.00 | 165.90 | 0.00 | - | 2 | 2 | 44.35% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 169.40 | 172.10 | 0.00 | - | 2 | 14 | 43.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 716 | 218.75% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 166 | 176 | 78.13% |
| MSFT240510P00280000 | 2024-04-25 11:11AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 4 | 64.84% |
| MSFT240517P00280000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | -0.12 | -85.71% | 1 | 336 | 54.30% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.11 | 0.00 | - | 18 | 19 | 50.20% |
| MSFT240531P00280000 | 2024-04-25 1:26PM EDT | 2024-05-31 | 0.22 | 0.05 | 0.15 | 0.00 | - | 25 | 24 | 50.39% |
| MSFT240621P00280000 | 2024-04-26 10:20AM EDT | 2024-06-21 | 0.18 | 0.15 | 0.21 | -0.25 | -58.14% | 2 | 5,035 | 41.80% |
| MSFT240719P00280000 | 2024-04-26 10:49AM EDT | 2024-07-19 | 0.29 | 0.24 | 0.34 | -0.35 | -54.69% | 34 | 185 | 36.55% |
| MSFT240816P00280000 | 2024-04-26 9:36AM EDT | 2024-08-16 | 0.68 | 0.58 | 0.72 | -0.48 | -41.38% | 15 | 152 | 35.61% |
| MSFT240920P00280000 | 2024-04-26 10:53AM EDT | 2024-09-20 | 0.96 | 0.89 | 1.01 | -0.76 | -44.19% | 27 | 3,018 | 33.00% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 1.17 | 1.36 | 0.00 | - | 1 | 35 | 32.00% |
| MSFT241115P00280000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 1.90 | 1.70 | 1.98 | -1.00 | -34.48% | 1 | 82 | 32.09% |
| MSFT241220P00280000 | 2024-04-25 1:39PM EDT | 2024-12-20 | 3.15 | 2.12 | 2.43 | 0.00 | - | 17 | 902 | 31.01% |
| MSFT250117P00280000 | 2024-04-26 10:59AM EDT | 2025-01-17 | 2.61 | 2.41 | 2.71 | -0.85 | -24.57% | 15 | 3,704 | 30.08% |
| MSFT250321P00280000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 3.71 | 3.50 | 3.70 | -1.19 | -24.29% | 1 | 464 | 29.18% |
| MSFT250620P00280000 | 2024-04-25 1:53PM EDT | 2025-06-20 | 6.30 | 4.80 | 5.20 | 0.00 | - | 22 | 675 | 28.28% |
| MSFT251219P00280000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 9.33 | 7.65 | 8.30 | 0.00 | - | 2 | 520 | 27.18% |
| MSFT260116P00280000 | 2024-04-26 11:07AM EDT | 2026-01-16 | 8.20 | 8.05 | 8.50 | -2.42 | -22.79% | 4 | 146 | 26.78% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 10.15 | 11.15 | 0.00 | - | 14 | 28 | 26.33% |
| MSFT261218P00280000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 13.00 | 12.30 | 14.40 | -2.00 | -13.33% | 1 | 47 | 26.05% |
© 2024 Yahoo. Todos os direitos reservados.