Mercado fechará em 2 h 48 min
BOVESPA
125.663,06 +89,91 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.505,98 -45,92 (-0,08%) PETROLEO CRU
83,04 +1,14 (+1,39%) OURO
2.343,80 -2,60 (-0,11%) Bitcoin USD
66.720,34 +373,27 (+0,56%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:12PM EDT. Mercado aberto.
Preço de exercício:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 2024-04-26 | 110.84 | 116.75 | 117.95 | 0.00 | - | 2 | 2 | 166.80% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 2024-05-03 | 114.25 | 117.05 | 118.55 | 0.00 | - | 1 | 1 | 110.94% |
| MSFT240517C00290000 | 2024-04-12 3:53PM EDT | 2024-05-17 | 133.03 | 117.90 | 118.80 | 0.00 | - | 1 | 94 | 79.93% |
| MSFT240621C00290000 | 2024-04-18 1:01PM EDT | 2024-06-21 | 120.75 | 119.50 | 120.25 | 0.00 | - | 2 | 2,012 | 60.05% |
| MSFT240719C00290000 | 2024-04-19 1:12PM EDT | 2024-07-19 | 114.17 | 120.75 | 121.90 | 0.00 | - | 2 | 60 | 54.77% |
| MSFT240816C00290000 | 2024-04-18 12:48PM EDT | 2024-08-16 | 123.81 | 122.00 | 123.20 | 0.00 | - | 1 | 9 | 51.19% |
| MSFT240920C00290000 | 2024-03-15 3:11PM EDT | 2024-09-20 | 134.73 | 137.00 | 141.30 | 0.00 | - | 1 | 114 | 73.74% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 121.45 | 125.05 | 126.20 | 0.00 | - | 5 | 15 | 48.04% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 70.26% |
| MSFT241220C00290000 | 2024-04-18 10:37AM EDT | 2024-12-20 | 131.50 | 128.50 | 129.05 | 0.00 | - | 1 | 269 | 45.42% |
| MSFT250117C00290000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 127.65 | 129.70 | 130.65 | +2.20 | +1.75% | 1 | 1,715 | 45.06% |
| MSFT250620C00290000 | 2024-04-19 2:41PM EDT | 2025-06-20 | 131.09 | 137.10 | 138.75 | 0.00 | - | 1 | 382 | 43.63% |
| MSFT251219C00290000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 137.82 | 145.60 | 148.40 | 0.00 | - | 1 | 180 | 43.51% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 145.35 | 148.50 | 0.00 | - | 1 | 39 | 42.61% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 151.05 | 155.45 | 0.00 | - | 1 | 4 | 42.49% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 2026-12-18 | 166.90 | 158.00 | 161.65 | 0.00 | - | 1 | 35 | 41.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.03 | 0.00 | - | 32 | 63 | 107.81% |
| MSFT240503P00290000 | 2024-04-22 3:32PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 64.84% |
| MSFT240510P00290000 | 2024-04-18 11:07AM EDT | 2024-05-10 | 0.15 | 0.03 | 0.11 | 0.00 | - | - | 2 | 58.98% |
| MSFT240517P00290000 | 2024-04-22 11:20AM EDT | 2024-05-17 | 0.25 | 0.10 | 0.17 | 0.00 | - | 25 | 567 | 54.00% |
| MSFT240524P00290000 | 2024-04-17 3:53PM EDT | 2024-05-24 | 0.28 | 0.14 | 0.26 | 0.00 | - | - | 1 | 50.20% |
| MSFT240621P00290000 | 2024-04-23 11:47AM EDT | 2024-06-21 | 0.43 | 0.41 | 0.48 | -0.16 | -27.12% | 2 | 3,481 | 41.55% |
| MSFT240719P00290000 | 2024-04-23 10:09AM EDT | 2024-07-19 | 0.66 | 0.61 | 0.71 | -0.17 | -20.48% | 3 | 254 | 36.59% |
| MSFT240816P00290000 | 2024-04-22 3:24PM EDT | 2024-08-16 | 1.45 | 1.11 | 1.21 | 0.00 | - | 36 | 200 | 35.11% |
| MSFT240920P00290000 | 2024-04-19 10:02AM EDT | 2024-09-20 | 2.08 | 1.55 | 1.70 | 0.00 | - | 2 | 842 | 32.96% |
| MSFT241018P00290000 | 2024-04-17 3:12PM EDT | 2024-10-18 | 2.13 | 1.91 | 2.03 | 0.00 | - | 12 | 38 | 31.45% |
| MSFT241115P00290000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 3.20 | 2.66 | 2.77 | 0.00 | - | 5 | 51 | 31.41% |
| MSFT241220P00290000 | 2024-04-23 12:23PM EDT | 2024-12-20 | 3.30 | 3.30 | 3.40 | -0.90 | -21.43% | 4 | 257 | 30.55% |
| MSFT250117P00290000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 3.70 | 3.65 | 3.75 | -0.90 | -19.57% | 4 | 3,439 | 29.66% |
| MSFT250321P00290000 | 2024-04-23 12:29PM EDT | 2025-03-21 | 4.88 | 4.80 | 5.00 | -1.25 | -20.39% | 7 | 176 | 28.89% |
| MSFT250620P00290000 | 2024-04-22 11:40AM EDT | 2025-06-20 | 7.78 | 6.60 | 6.85 | 0.00 | - | 1 | 322 | 28.11% |
| MSFT250919P00290000 | 2024-04-11 11:03AM EDT | 2025-09-19 | 6.90 | 8.15 | 8.50 | 0.00 | - | - | 1 | 27.34% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 2025-12-19 | 11.35 | 9.95 | 10.35 | 0.00 | - | 3 | 409 | 26.97% |
| MSFT260116P00290000 | 2024-04-22 12:37PM EDT | 2026-01-16 | 11.75 | 10.30 | 10.65 | 0.00 | - | 1 | 1,041 | 26.64% |
| MSFT260618P00290000 | 2024-04-08 12:29PM EDT | 2026-06-18 | 11.47 | 13.00 | 13.50 | 0.00 | - | 1 | 3 | 26.12% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 2026-12-18 | 14.60 | 15.80 | 17.05 | 0.00 | - | 6 | 14 | 25.84% |
© 2024 Yahoo. Todos os direitos reservados.