Mercado fechará em 3 h 40 min
BOVESPA
124.713,64 -434,43 (-0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.342,15 -291,60 (-0,51%) PETROLEO CRU
82,85 -0,51 (-0,61%) OURO
2.336,10 -6,00 (-0,26%) Bitcoin USD
64.638,22 -2.090,20 (-3,13%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:20PM EDT. Mercado aberto.
Preço de exercício:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 2024-04-26 | 74.40 | 82.35 | 83.30 | 0.00 | - | 3 | 8 | 136.82% |
| MSFT240503C00325000 | 2024-04-22 12:58PM EDT | 2024-05-03 | 74.75 | 82.70 | 83.40 | 0.00 | - | 6 | 26 | 79.39% |
| MSFT240510C00325000 | 2024-04-22 10:00AM EDT | 2024-05-10 | 76.65 | 83.45 | 84.40 | 0.00 | - | 1 | 0 | 70.76% |
| MSFT240517C00325000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 72.80 | 83.35 | 84.70 | 0.00 | - | 1 | 137 | 60.34% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 83.65 | 85.15 | 0.00 | - | 1 | 1 | 50.17% |
| MSFT240621C00325000 | 2024-04-19 3:28PM EDT | 2024-06-21 | 78.55 | 85.70 | 86.80 | 0.00 | - | 14 | 1,410 | 49.34% |
| MSFT240719C00325000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 81.35 | 87.25 | 88.45 | 0.00 | - | 2 | 77 | 44.82% |
| MSFT240816C00325000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 83.60 | 90.00 | 90.55 | 0.00 | - | 4 | 38 | 43.17% |
| MSFT240920C00325000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 99.65 | 91.90 | 92.65 | 0.00 | - | 20 | 243 | 41.18% |
| MSFT241018C00325000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 88.78 | 94.00 | 94.70 | 0.00 | - | 1 | 49 | 40.67% |
| MSFT241115C00325000 | 2024-04-02 1:33PM EDT | 2024-11-15 | 111.06 | 96.75 | 97.40 | 0.00 | - | 3 | 24 | 41.15% |
| MSFT241220C00325000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 92.71 | 98.25 | 98.90 | 0.00 | - | 4 | 478 | 39.70% |
| MSFT250117C00325000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 96.40 | 100.50 | 101.05 | 0.00 | - | 3 | 967 | 39.78% |
| MSFT250620C00325000 | 2024-04-22 11:15AM EDT | 2025-06-20 | 101.65 | 109.45 | 111.65 | 0.00 | - | 1 | 526 | 39.94% |
| MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 129.00 | 119.25 | 121.45 | 0.00 | - | 20 | 453 | 39.45% |
| MSFT260116C00325000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 120.17 | 120.80 | 123.65 | 0.00 | - | 2 | 133 | 39.87% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 35.99% |
| MSFT261218C00325000 | 2024-04-22 1:43PM EDT | 2026-12-18 | 131.50 | 136.20 | 138.75 | 0.00 | - | 6 | 33 | 39.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00325000 | 2024-04-23 3:52PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 554 | 91.41% |
| MSFT240503P00325000 | 2024-04-24 11:44AM EDT | 2024-05-03 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 8 | 143 | 58.59% |
| MSFT240510P00325000 | 2024-04-24 11:10AM EDT | 2024-05-10 | 0.23 | 0.23 | 0.28 | -0.06 | -20.69% | 2 | 28 | 50.54% |
| MSFT240517P00325000 | 2024-04-24 11:06AM EDT | 2024-05-17 | 0.39 | 0.40 | 0.44 | -0.04 | -9.30% | 73 | 4,789 | 45.65% |
| MSFT240524P00325000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 0.49 | 0.50 | 0.59 | 0.00 | - | 2 | 12 | 42.26% |
| MSFT240531P00325000 | 2024-04-23 2:22PM EDT | 2024-05-31 | 0.68 | 0.61 | 0.73 | 0.00 | - | 3 | 9 | 39.67% |
| MSFT240621P00325000 | 2024-04-24 12:00PM EDT | 2024-06-21 | 1.14 | 1.10 | 1.16 | +0.01 | +0.88% | 9 | 2,395 | 34.88% |
| MSFT240719P00325000 | 2024-04-23 3:07PM EDT | 2024-07-19 | 1.48 | 1.62 | 1.69 | -0.15 | -9.20% | 1 | 726 | 31.18% |
| MSFT240816P00325000 | 2024-04-24 9:40AM EDT | 2024-08-16 | 2.45 | 2.66 | 2.77 | -0.23 | -8.58% | 3 | 921 | 30.63% |
| MSFT240920P00325000 | 2024-04-24 10:22AM EDT | 2024-09-20 | 3.42 | 3.55 | 3.65 | -0.38 | -10.00% | 4 | 1,720 | 28.93% |
| MSFT241018P00325000 | 2024-04-23 3:40PM EDT | 2024-10-18 | 4.20 | 4.20 | 4.30 | 0.00 | - | 3 | 500 | 27.86% |
| MSFT241115P00325000 | 2024-04-24 10:57AM EDT | 2024-11-15 | 5.33 | 5.45 | 5.60 | -0.14 | -2.56% | 12 | 77 | 28.12% |
| MSFT241220P00325000 | 2024-04-24 9:43AM EDT | 2024-12-20 | 5.90 | 6.45 | 6.60 | -0.60 | -9.23% | 2 | 398 | 27.46% |
| MSFT250117P00325000 | 2024-04-24 11:12AM EDT | 2025-01-17 | 7.05 | 7.10 | 7.20 | -1.06 | -13.07% | 26 | 1,955 | 26.79% |
| MSFT250620P00325000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 12.90 | 11.40 | 11.70 | 0.00 | - | 46 | 770 | 25.70% |
| MSFT251219P00325000 | 2024-04-23 3:31PM EDT | 2025-12-19 | 16.37 | 15.35 | 16.70 | 0.00 | - | 10 | 539 | 25.09% |
| MSFT260116P00325000 | 2024-04-24 11:58AM EDT | 2026-01-16 | 16.60 | 16.55 | 16.80 | -0.10 | -0.60% | 6 | 264 | 24.59% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 19.45 | 20.50 | 0.00 | - | 1 | 27 | 24.27% |
| MSFT261218P00325000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 23.70 | 22.60 | 23.95 | 0.00 | - | 4 | 57 | 23.65% |
© 2024 Yahoo. Todos os direitos reservados.