Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.928,44 -2.020,91 (-3,21%)
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:285.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-05-10 12:10PM EDT | 2024-05-17 | 129.08 | 128.75 | 130.70 | +3.96 | +3.16% | 5 | 36 | 148.88% |
| MSFT240621C00285000 | 2024-05-10 2:23PM EDT | 2024-06-21 | 130.99 | 129.15 | 131.55 | +20.39 | +18.44% | 2 | 1,057 | 56.25% |
| MSFT240719C00285000 | 2024-05-08 2:31PM EDT | 2024-07-19 | 129.20 | 131.65 | 132.85 | 0.00 | - | 1 | 13 | 57.10% |
| MSFT240920C00285000 | 2024-05-08 11:44AM EDT | 2024-09-20 | 131.92 | 133.25 | 136.30 | 0.00 | - | 4 | 899 | 53.20% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 137.30 | 140.60 | 0.00 | - | 12 | 270 | 48.23% |
| MSFT250117C00285000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 132.10 | 138.85 | 142.25 | 0.00 | - | 1 | 522 | 47.83% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 145.00 | 150.00 | 0.00 | - | 1 | 129 | 45.60% |
| MSFT251219C00285000 | 2024-04-30 10:53AM EDT | 2025-12-19 | 142.40 | 153.00 | 157.15 | 0.00 | - | 1 | 148 | 43.42% |
| MSFT260116C00285000 | 2024-05-10 10:38AM EDT | 2026-01-16 | 154.72 | 154.55 | 158.20 | +14.97 | +10.71% | 2 | 75 | 43.19% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 160.00 | 165.00 | 0.00 | - | 4 | 8 | 43.02% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 163.05 | 166.75 | 0.00 | - | 12 | 13 | 39.65% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 530 | 89.84% |
| MSFT240524P00285000 | 2024-05-09 3:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 12 | 64.84% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 2 | 54.30% |
| MSFT240621P00285000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.08 | 0.00 | - | 224 | 1,756 | 42.97% |
| MSFT240719P00285000 | 2024-05-06 10:58AM EDT | 2024-07-19 | 0.11 | 0.06 | 0.14 | -0.05 | -31.25% | 3 | 226 | 35.55% |
| MSFT240920P00285000 | 2024-05-09 2:51PM EDT | 2024-09-20 | 0.57 | 0.46 | 0.57 | 0.00 | - | 8 | 480 | 31.30% |
| MSFT241220P00285000 | 2024-05-06 3:39PM EDT | 2024-12-20 | 1.96 | 1.50 | 1.73 | 0.00 | - | 2 | 626 | 29.47% |
| MSFT250117P00285000 | 2024-05-07 1:48PM EDT | 2025-01-17 | 2.15 | 1.75 | 2.01 | 0.00 | - | 3 | 832 | 28.68% |
| MSFT250620P00285000 | 2024-05-09 10:02AM EDT | 2025-06-20 | 4.75 | 3.85 | 5.65 | 0.00 | - | 3 | 277 | 29.17% |
| MSFT251219P00285000 | 2024-05-07 11:05AM EDT | 2025-12-19 | 7.16 | 5.75 | 7.45 | 0.00 | - | 1 | 1,086 | 26.32% |
| MSFT260116P00285000 | 2024-05-10 1:53PM EDT | 2026-01-16 | 7.60 | 6.55 | 10.00 | -2.00 | -20.83% | 2 | 193 | 28.29% |
| MSFT260618P00285000 | 2024-05-10 12:42PM EDT | 2026-06-18 | 10.00 | 9.70 | 10.00 | -0.35 | -3.38% | 20 | 85 | 25.32% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 11.40 | 13.90 | 0.00 | - | 1 | 21 | 25.61% |
© 2024 Yahoo. Todos os direitos reservados.