Mercado fechado
BOVESPA
124.388,62 -945,27 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.797,25 -186,75 (-0,33%) PETROLEO CRU
85,31 -0,10 (-0,12%) OURO
2.399,50 +16,50 (+0,69%) Bitcoin USD
63.627,80 +352,66 (+0,56%)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00315000 | 2024-04-16 12:11PM EDT | 2024-04-19 | 101.40 | 98.65 | 101.45 | +1.75 | +1.76% | 33 | 146 | 133.50% |
| MSFT240426C00315000 | 2024-04-02 9:47AM EDT | 2024-04-26 | 106.55 | 98.75 | 101.60 | 0.00 | - | - | 2 | 83.69% |
| MSFT240517C00315000 | 2024-04-15 12:37PM EDT | 2024-05-17 | 106.50 | 100.70 | 102.20 | 0.00 | - | 2 | 488 | 61.37% |
| MSFT240621C00315000 | 2024-04-08 11:37AM EDT | 2024-06-21 | 113.18 | 102.55 | 103.95 | 0.00 | - | 1 | 706 | 50.07% |
| MSFT240719C00315000 | 2024-03-13 12:40PM EDT | 2024-07-19 | 107.17 | 111.50 | 114.35 | 0.00 | - | 3 | 55 | 64.52% |
| MSFT240816C00315000 | 2024-04-10 11:09AM EDT | 2024-08-16 | 112.21 | 105.45 | 107.50 | 0.00 | - | 3 | 73 | 46.70% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 114.45 | 108.20 | 109.40 | 0.00 | - | 3 | 171 | 44.46% |
| MSFT241018C00315000 | 2024-04-11 1:14PM EDT | 2024-10-18 | 121.68 | 109.90 | 111.15 | 0.00 | - | 5 | 29 | 43.57% |
| MSFT241115C00315000 | 2024-03-20 1:39PM EDT | 2024-11-15 | 121.04 | 111.55 | 113.60 | 0.00 | - | 4 | 8 | 43.85% |
| MSFT241220C00315000 | 2024-04-01 9:58AM EDT | 2024-12-20 | 123.53 | 113.85 | 115.25 | 0.00 | - | 1 | 238 | 42.58% |
| MSFT250117C00315000 | 2024-04-16 12:08PM EDT | 2025-01-17 | 118.00 | 115.00 | 117.00 | -8.37 | -6.62% | 7 | 1,612 | 42.27% |
| MSFT250620C00315000 | 2024-04-10 10:58AM EDT | 2025-06-20 | 130.00 | 123.60 | 125.90 | 0.00 | - | 1 | 491 | 41.17% |
| MSFT251219C00315000 | 2024-03-18 3:41PM EDT | 2025-12-19 | 138.87 | 132.35 | 135.45 | 0.00 | - | 1 | 809 | 40.70% |
| MSFT260116C00315000 | 2024-04-04 3:27PM EDT | 2026-01-16 | 139.50 | 134.70 | 136.75 | 0.00 | - | 3 | 161 | 40.60% |
| MSFT260618C00315000 | 2024-03-18 1:52PM EDT | 2026-06-18 | 144.06 | 141.45 | 143.80 | 0.00 | - | 10 | 13 | 40.36% |
| MSFT261218C00315000 | 2024-04-05 11:30AM EDT | 2026-12-18 | 159.00 | 148.00 | 151.70 | 0.00 | - | 3 | 36 | 40.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00315000 | 2024-04-16 12:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,384 | 81.25% |
| MSFT240426P00315000 | 2024-04-16 1:28PM EDT | 2024-04-26 | 0.14 | 0.09 | 0.17 | 0.00 | - | 1 | 9 | 67.19% |
| MSFT240503P00315000 | 2024-04-15 2:24PM EDT | 2024-05-03 | 0.23 | 0.13 | 0.25 | 0.00 | - | 1 | 6 | 55.08% |
| MSFT240510P00315000 | 2024-04-11 10:17AM EDT | 2024-05-10 | 0.25 | 0.18 | 0.34 | 0.00 | - | - | 34 | 50.78% |
| MSFT240517P00315000 | 2024-04-15 9:59AM EDT | 2024-05-17 | 0.30 | 0.38 | 0.45 | 0.00 | - | 1 | 401 | 46.88% |
| MSFT240524P00315000 | 2024-04-08 11:41AM EDT | 2024-05-24 | 0.44 | 0.23 | 0.74 | 0.00 | - | - | 1 | 46.19% |
| MSFT240621P00315000 | 2024-04-16 2:02PM EDT | 2024-06-21 | 0.98 | 0.94 | 1.07 | +0.09 | +10.11% | 10 | 1,011 | 37.74% |
| MSFT240719P00315000 | 2024-04-16 12:36PM EDT | 2024-07-19 | 1.40 | 1.31 | 1.52 | +0.25 | +21.74% | 6 | 189 | 34.05% |
| MSFT240816P00315000 | 2024-04-15 2:36PM EDT | 2024-08-16 | 2.29 | 2.22 | 2.32 | 0.00 | - | 1 | 218 | 32.91% |
| MSFT240920P00315000 | 2024-04-09 1:35PM EDT | 2024-09-20 | 2.45 | 2.85 | 2.99 | 0.00 | - | 2 | 1,126 | 30.91% |
| MSFT241018P00315000 | 2024-04-16 3:50PM EDT | 2024-10-18 | 3.30 | 3.30 | 3.55 | +0.33 | +11.11% | 3 | 156 | 29.80% |
| MSFT241115P00315000 | 2024-04-15 1:46PM EDT | 2024-11-15 | 4.65 | 4.35 | 4.65 | 0.00 | - | 1 | 117 | 29.96% |
| MSFT241220P00315000 | 2024-04-15 12:19PM EDT | 2024-12-20 | 4.65 | 5.20 | 5.50 | 0.00 | - | 5 | 361 | 29.19% |
| MSFT250117P00315000 | 2024-04-16 3:52PM EDT | 2025-01-17 | 5.85 | 5.85 | 6.00 | +0.20 | +3.54% | 4 | 2,290 | 28.43% |
| MSFT250620P00315000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 9.55 | 9.50 | 9.80 | +0.95 | +11.05% | 1 | 425 | 26.91% |
| MSFT251219P00315000 | 2024-04-16 11:34AM EDT | 2025-12-19 | 13.55 | 13.45 | 14.65 | +0.55 | +4.23% | 2 | 252 | 26.40% |
| MSFT260116P00315000 | 2024-04-11 3:40PM EDT | 2026-01-16 | 11.94 | 13.90 | 15.10 | 0.00 | - | 2 | 190 | 26.15% |
| MSFT260618P00315000 | 2024-04-04 1:03PM EDT | 2026-06-18 | 15.22 | 16.40 | 17.20 | 0.00 | - | 1 | 23 | 24.85% |
| MSFT261218P00315000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 18.86 | 19.40 | 21.65 | 0.00 | - | 1 | 31 | 24.88% |
© 2024 Yahoo. Todos os direitos reservados.