Mercado abrirá em 4 h 9 min
BOVESPA
125.333,89 -612,20 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.984,00 -581,92 (-1,03%) PETROLEO CRU
85,36 -0,05 (-0,06%) OURO
2.388,00 +5,00 (+0,21%) Bitcoin USD
63.314,43 -3.052,09 (-4,60%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:300.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00300000 | 2024-04-15 3:07PM EDT | 2024-04-19 | 114.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240426C00300000 | 2024-04-15 1:16PM EDT | 2024-04-26 | 120.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510C00300000 | 2024-04-05 10:05AM EDT | 2024-05-10 | 123.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00300000 | 2024-04-15 1:03PM EDT | 2024-05-17 | 121.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531C00300000 | 2024-04-15 10:57AM EDT | 2024-05-31 | 124.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00300000 | 2024-04-15 3:44PM EDT | 2024-06-21 | 117.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MSFT240719C00300000 | 2024-04-15 10:39AM EDT | 2024-07-19 | 126.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00300000 | 2024-04-15 12:30PM EDT | 2024-08-16 | 126.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00300000 | 2024-04-15 10:30AM EDT | 2024-09-20 | 130.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00300000 | 2024-04-15 3:37PM EDT | 2024-11-15 | 125.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220C00300000 | 2024-04-15 3:07PM EDT | 2024-12-20 | 127.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00300000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 128.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT250321C00300000 | 2024-04-12 1:19PM EDT | 2025-03-21 | 138.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00300000 | 2024-04-15 12:23PM EDT | 2025-06-20 | 142.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00300000 | 2024-04-15 9:36AM EDT | 2025-12-19 | 155.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT260116C00300000 | 2024-04-12 2:11PM EDT | 2026-01-16 | 153.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00300000 | 2024-04-15 12:38PM EDT | 2026-06-18 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00300000 | 2024-04-15 1:10PM EDT | 2026-12-18 | 165.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00300000 | 2024-04-15 2:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240426P00300000 | 2024-04-15 3:47PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240503P00300000 | 2024-04-10 10:15AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240517P00300000 | 2024-04-15 3:44PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MSFT240524P00300000 | 2024-04-10 11:56AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621P00300000 | 2024-04-15 1:31PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719P00300000 | 2024-04-15 3:48PM EDT | 2024-07-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT240816P00300000 | 2024-04-15 1:51PM EDT | 2024-08-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00300000 | 2024-04-15 3:05PM EDT | 2024-09-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241018P00300000 | 2024-04-15 12:38PM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MSFT241115P00300000 | 2024-04-15 3:08PM EDT | 2024-11-15 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00300000 | 2024-04-12 1:16PM EDT | 2024-12-20 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00300000 | 2024-04-15 2:18PM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| MSFT250321P00300000 | 2024-04-15 3:09PM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250620P00300000 | 2024-04-12 2:27PM EDT | 2025-06-20 | 7.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT250919P00300000 | 2024-04-15 10:12AM EDT | 2025-09-19 | 8.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00300000 | 2024-04-15 3:59PM EDT | 2025-12-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260116P00300000 | 2024-04-15 2:51PM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260618P00300000 | 2024-04-11 1:44PM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218P00300000 | 2024-04-15 9:57AM EDT | 2026-12-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.