Mercado fechará em 2 h 23 min
BOVESPA
128.341,77 +1.219,52 (+0,96%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.835,63 +158,58 (+0,28%) PETROLEO CRU
78,37 -0,58 (-0,73%) OURO
2.307,40 -2,20 (-0,10%) Bitcoin USD
61.902,13 +2.873,06 (+4,87%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:37PM EDT. Mercado aberto.
Preço de exercício:320.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00320000 | 2024-04-30 12:33PM EDT | 2024-05-03 | 82.05 | 85.30 | 86.50 | +5.09 | +6.61% | 1 | 45 | 185.94% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 2024-05-10 | 77.36 | 85.25 | 87.25 | 0.00 | - | 1 | 12 | 82.52% |
| MSFT240517C00320000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 76.32 | 85.40 | 87.30 | 0.00 | - | 2 | 400 | 62.40% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 91.13 | 85.85 | 87.80 | 0.00 | - | - | 1 | 50.46% |
| MSFT240621C00320000 | 2024-05-02 12:10PM EDT | 2024-06-21 | 77.50 | 87.10 | 88.65 | 0.00 | - | 1 | 1,799 | 48.67% |
| MSFT240719C00320000 | 2024-04-30 12:17PM EDT | 2024-07-19 | 81.74 | 88.85 | 90.45 | 0.00 | - | 1 | 81 | 44.75% |
| MSFT240816C00320000 | 2024-05-03 9:44AM EDT | 2024-08-16 | 91.20 | 90.75 | 92.05 | +7.70 | +9.22% | 1 | 92 | 42.17% |
| MSFT240920C00320000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 80.95 | 92.90 | 93.60 | 0.00 | - | 11 | 647 | 39.46% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 94.55 | 95.85 | 0.00 | - | 2 | 16 | 39.59% |
| MSFT241115C00320000 | 2024-04-29 12:01PM EDT | 2024-11-15 | 93.86 | 97.05 | 98.35 | 0.00 | - | 1 | 37 | 40.08% |
| MSFT241220C00320000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 94.59 | 98.70 | 100.20 | 0.00 | - | 1 | 388 | 39.15% |
| MSFT250117C00320000 | 2024-05-02 9:52AM EDT | 2025-01-17 | 95.00 | 101.10 | 101.80 | 0.00 | - | 1 | 1,700 | 38.74% |
| MSFT250321C00320000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 105.03 | 104.90 | 106.10 | +11.53 | +12.33% | 2 | 13 | 38.84% |
| MSFT250620C00320000 | 2024-05-03 1:11PM EDT | 2025-06-20 | 111.88 | 110.00 | 111.40 | +9.63 | +9.42% | 2 | 1,106 | 38.56% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 2025-09-19 | 110.85 | 113.95 | 117.10 | 0.00 | - | 2 | 3 | 38.92% |
| MSFT251219C00320000 | 2024-05-01 11:35AM EDT | 2025-12-19 | 112.66 | 118.90 | 121.55 | 0.00 | - | 2 | 278 | 38.65% |
| MSFT260116C00320000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 115.00 | 121.55 | 122.60 | 0.00 | - | 2 | 83 | 38.42% |
| MSFT260618C00320000 | 2024-05-03 1:13PM EDT | 2026-06-18 | 129.25 | 127.55 | 130.85 | +4.82 | +3.87% | 5 | 23 | 38.93% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 2026-12-18 | 128.25 | 136.20 | 138.10 | 0.00 | - | 6 | 66 | 38.54% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00320000 | 2024-04-30 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 143.75% |
| MSFT240510P00320000 | 2024-05-03 1:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 286 | 236 | 50.00% |
| MSFT240517P00320000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 3 | 4,104 | 46.09% |
| MSFT240524P00320000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.11 | -0.01 | -14.29% | 1 | 194 | 40.92% |
| MSFT240531P00320000 | 2024-05-03 11:39AM EDT | 2024-05-31 | 0.09 | 0.03 | 0.13 | -0.05 | -35.71% | 2 | 15 | 36.43% |
| MSFT240621P00320000 | 2024-05-03 1:15PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.23 | -0.12 | -34.29% | 5 | 3,883 | 29.98% |
| MSFT240719P00320000 | 2024-05-03 12:01PM EDT | 2024-07-19 | 0.52 | 0.47 | 0.58 | -0.31 | -37.35% | 8 | 594 | 27.77% |
| MSFT240816P00320000 | 2024-05-03 11:23AM EDT | 2024-08-16 | 1.26 | 1.17 | 1.34 | -0.52 | -29.21% | 9 | 852 | 28.00% |
| MSFT240920P00320000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 1.90 | 1.89 | 1.95 | -0.54 | -22.13% | 13 | 2,725 | 26.42% |
| MSFT241018P00320000 | 2024-05-03 9:51AM EDT | 2024-10-18 | 2.48 | 2.47 | 2.54 | -0.72 | -22.50% | 1 | 397 | 25.75% |
| MSFT241115P00320000 | 2024-05-02 10:42AM EDT | 2024-11-15 | 4.90 | 3.60 | 3.75 | 0.00 | - | 18 | 202 | 26.48% |
| MSFT241220P00320000 | 2024-05-03 10:48AM EDT | 2024-12-20 | 4.69 | 4.55 | 4.70 | -1.31 | -21.83% | 33 | 587 | 26.07% |
| MSFT250117P00320000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 5.30 | 5.15 | 5.40 | -1.00 | -15.87% | 7 | 4,737 | 25.72% |
| MSFT250321P00320000 | 2024-05-03 12:46PM EDT | 2025-03-21 | 7.20 | 7.10 | 7.35 | -1.30 | -15.29% | 22 | 1,206 | 25.57% |
| MSFT250620P00320000 | 2024-04-30 12:39PM EDT | 2025-06-20 | 11.30 | 9.50 | 9.85 | 0.00 | - | 1 | 562 | 25.14% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 15.33 | 11.65 | 12.20 | 0.00 | - | 1 | 154 | 24.77% |
| MSFT251219P00320000 | 2024-04-30 11:04AM EDT | 2025-12-19 | 15.65 | 12.05 | 15.50 | 0.00 | - | 6 | 463 | 25.26% |
| MSFT260116P00320000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 14.99 | 13.80 | 15.00 | -1.56 | -9.43% | 1 | 663 | 24.33% |
| MSFT260618P00320000 | 2024-04-26 3:59PM EDT | 2026-06-18 | 17.45 | 17.45 | 20.45 | 0.00 | - | 200 | 415 | 25.17% |
| MSFT261218P00320000 | 2024-04-26 3:51PM EDT | 2026-12-18 | 21.59 | 21.05 | 22.55 | 0.00 | - | 75 | 479 | 23.76% |
© 2024 Yahoo. Todos os direitos reservados.