Mercado abrirá em 51 mins
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
81,30 -0,60 (-0,73%) OURO
2.315,90 -30,50 (-1,30%) Bitcoin USD
66.165,46 +268,54 (+0,41%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00310000 | 2024-04-18 11:46AM EDT | 2024-05-03 | 102.43 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240510C00310000 | 2024-04-02 10:28AM EDT | 2024-05-10 | 111.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00310000 | 2024-04-19 11:54AM EDT | 2024-05-17 | 92.49 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 0.00% |
| MSFT240621C00310000 | 2024-04-22 3:01PM EDT | 2024-06-21 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,100 | 0.00% |
| MSFT240719C00310000 | 2024-04-17 1:49PM EDT | 2024-07-19 | 107.72 | 0.00 | 0.00 | 0.00 | - | 3 | 357 | 0.00% |
| MSFT240816C00310000 | 2024-04-19 10:26AM EDT | 2024-08-16 | 97.15 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MSFT240920C00310000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 104.17 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| MSFT241018C00310000 | 2024-04-19 9:59AM EDT | 2024-10-18 | 103.81 | 0.00 | 0.00 | 0.00 | - | 47 | 61 | 0.00% |
| MSFT241115C00310000 | 2024-02-22 3:46PM EDT | 2024-11-15 | 116.35 | 130.45 | 133.00 | 0.00 | - | 2 | 2 | 74.34% |
| MSFT241220C00310000 | 2024-04-19 11:17AM EDT | 2024-12-20 | 107.05 | 0.00 | 0.00 | 0.00 | - | 18 | 224 | 0.00% |
| MSFT250117C00310000 | 2024-04-22 2:20PM EDT | 2025-01-17 | 108.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,305 | 0.00% |
| MSFT250321C00310000 | 2024-04-10 11:27AM EDT | 2025-03-21 | 129.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| MSFT250620C00310000 | 2024-04-19 10:43AM EDT | 2025-06-20 | 117.20 | 0.00 | 0.00 | 0.00 | - | 3 | 728 | 0.00% |
| MSFT251219C00310000 | 2024-04-22 10:40AM EDT | 2025-12-19 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| MSFT260116C00310000 | 2024-04-17 3:04PM EDT | 2026-01-16 | 137.25 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| MSFT260618C00310000 | 2024-03-28 12:05PM EDT | 2026-06-18 | 150.21 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT261218C00310000 | 2024-03-07 10:37AM EDT | 2026-12-18 | 142.25 | 160.05 | 163.50 | 0.00 | - | 9 | 12 | 50.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00310000 | 2024-04-22 3:32PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 654 | 50.00% |
| MSFT240503P00310000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| MSFT240510P00310000 | 2024-04-22 3:37PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MSFT240517P00310000 | 2024-04-22 3:35PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 559 | 25.00% |
| MSFT240531P00310000 | 2024-04-22 3:38PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MSFT240621P00310000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 4,468 | 12.50% |
| MSFT240719P00310000 | 2024-04-22 12:09PM EDT | 2024-07-19 | 1.56 | 0.00 | 0.00 | 0.00 | - | 15 | 326 | 12.50% |
| MSFT240816P00310000 | 2024-04-22 2:10PM EDT | 2024-08-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 15 | 173 | 12.50% |
| MSFT240920P00310000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,101 | 6.25% |
| MSFT241018P00310000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 6.25% |
| MSFT241115P00310000 | 2024-04-22 11:11AM EDT | 2024-11-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 257 | 6.25% |
| MSFT241220P00310000 | 2024-04-22 2:29PM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 17 | 1,840 | 6.25% |
| MSFT250117P00310000 | 2024-04-22 1:30PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 49 | 2,025 | 6.25% |
| MSFT250321P00310000 | 2024-04-22 2:48PM EDT | 2025-03-21 | 7.78 | 0.00 | 0.00 | 0.00 | - | 10 | 514 | 6.25% |
| MSFT250620P00310000 | 2024-04-04 3:17PM EDT | 2025-06-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 520 | 6.25% |
| MSFT250919P00310000 | 2024-04-22 11:56AM EDT | 2025-09-19 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 3.13% |
| MSFT260116P00310000 | 2024-04-04 12:11PM EDT | 2026-01-16 | 11.31 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 3.13% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSFT261218P00310000 | 2024-04-22 3:50PM EDT | 2026-12-18 | 21.76 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.