Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.612,30 +1.896,24 (+3,07%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00330000 | 2024-04-17 11:21AM EDT | 2024-04-26 | 70.74 | 67.70 | 71.05 | -14.01 | -16.53% | 1 | 6 | 67.19% |
| MSFT240517C00330000 | 2024-04-19 1:24PM EDT | 2024-05-17 | 72.00 | 69.30 | 72.55 | -5.15 | -6.68% | 1 | 308 | 58.28% |
| MSFT240621C00330000 | 2024-04-19 2:41PM EDT | 2024-06-21 | 73.52 | 73.05 | 74.20 | -5.53 | -7.00% | 32 | 2,332 | 43.92% |
| MSFT240719C00330000 | 2024-04-17 11:22AM EDT | 2024-07-19 | 90.33 | 75.30 | 78.00 | 0.00 | - | 1 | 76 | 44.76% |
| MSFT240816C00330000 | 2024-04-19 12:49PM EDT | 2024-08-16 | 78.10 | 77.85 | 78.75 | -14.48 | -15.64% | 3 | 86 | 40.44% |
| MSFT240920C00330000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 80.10 | 80.20 | 81.20 | -19.81 | -19.83% | 1 | 158 | 39.11% |
| MSFT241018C00330000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 83.80 | 82.40 | 83.20 | -7.53 | -8.24% | 3 | 24 | 38.54% |
| MSFT241115C00330000 | 2024-03-12 10:23AM EDT | 2024-11-15 | 98.25 | 107.90 | 109.00 | 0.00 | - | 2 | 34 | 62.77% |
| MSFT241220C00330000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 90.95 | 87.50 | 88.35 | -10.50 | -10.35% | 1 | 527 | 38.63% |
| MSFT250117C00330000 | 2024-04-19 12:46PM EDT | 2025-01-17 | 90.20 | 89.05 | 91.75 | -4.30 | -4.55% | 11 | 1,872 | 39.84% |
| MSFT250321C00330000 | 2024-04-17 11:15AM EDT | 2025-03-21 | 108.32 | 93.25 | 96.20 | 0.00 | - | 2 | 8 | 39.65% |
| MSFT250620C00330000 | 2024-04-18 3:58PM EDT | 2025-06-20 | 105.00 | 98.00 | 103.00 | 0.00 | - | 5 | 611 | 40.11% |
| MSFT250919C00330000 | 2024-04-09 11:35AM EDT | 2025-09-19 | 125.21 | 103.55 | 106.75 | 0.00 | - | - | 11 | 38.86% |
| MSFT251219C00330000 | 2024-04-19 12:12PM EDT | 2025-12-19 | 109.65 | 109.65 | 111.75 | -11.53 | -9.51% | 6 | 386 | 38.81% |
| MSFT260116C00330000 | 2024-04-19 9:47AM EDT | 2026-01-16 | 116.80 | 110.05 | 115.00 | -2.32 | -1.95% | 1 | 246 | 39.83% |
| MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 117.55 | 121.15 | 0.00 | - | 5 | 50 | 38.95% |
| MSFT261218C00330000 | 2024-04-18 2:46PM EDT | 2026-12-18 | 132.47 | 125.00 | 129.20 | 0.00 | - | 5 | 114 | 38.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00330000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.32 | 0.31 | 0.35 | +0.06 | +23.08% | 29 | 292 | 69.97% |
| MSFT240503P00330000 | 2024-04-19 2:17PM EDT | 2024-05-03 | 0.48 | 0.47 | 0.54 | +0.11 | +29.73% | 14 | 79 | 53.17% |
| MSFT240510P00330000 | 2024-04-16 1:38PM EDT | 2024-05-10 | 0.37 | 0.65 | 0.75 | 0.00 | - | 2 | 18 | 46.73% |
| MSFT240517P00330000 | 2024-04-19 3:38PM EDT | 2024-05-17 | 0.97 | 0.92 | 1.02 | +0.19 | +24.36% | 91 | 1,679 | 43.08% |
| MSFT240621P00330000 | 2024-04-19 2:06PM EDT | 2024-06-21 | 1.92 | 2.02 | 2.12 | +0.12 | +6.67% | 38 | 3,623 | 34.05% |
| MSFT240719P00330000 | 2024-04-19 1:56PM EDT | 2024-07-19 | 2.63 | 2.80 | 2.93 | +0.19 | +7.79% | 11 | 337 | 30.90% |
| MSFT240816P00330000 | 2024-04-19 3:25PM EDT | 2024-08-16 | 4.35 | 4.25 | 4.45 | +0.65 | +17.57% | 3 | 209 | 30.62% |
| MSFT240920P00330000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 5.40 | 5.35 | 5.60 | +0.65 | +13.68% | 3 | 3,009 | 29.04% |
| MSFT241018P00330000 | 2024-04-18 12:38PM EDT | 2024-10-18 | 5.06 | 6.20 | 6.40 | 0.00 | - | 3 | 216 | 27.99% |
| MSFT241115P00330000 | 2024-04-19 2:29PM EDT | 2024-11-15 | 7.70 | 7.65 | 8.00 | +1.11 | +16.84% | 33 | 360 | 28.31% |
| MSFT241220P00330000 | 2024-04-18 2:28PM EDT | 2024-12-20 | 7.95 | 9.00 | 9.30 | 0.00 | - | 3 | 1,036 | 27.80% |
| MSFT250117P00330000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 10.10 | 9.65 | 10.15 | +1.23 | +13.87% | 31 | 2,738 | 27.30% |
| MSFT250321P00330000 | 2024-04-19 3:01PM EDT | 2025-03-21 | 12.00 | 11.65 | 12.70 | +1.16 | +10.70% | 22 | 1,100 | 27.09% |
| MSFT250620P00330000 | 2024-04-19 12:58PM EDT | 2025-06-20 | 14.80 | 14.65 | 16.15 | +2.50 | +20.33% | 1 | 997 | 26.86% |
| MSFT250919P00330000 | 2024-04-16 11:01AM EDT | 2025-09-19 | 14.20 | 17.10 | 20.00 | 0.00 | - | 2 | 88 | 27.13% |
| MSFT251219P00330000 | 2024-04-12 10:40AM EDT | 2025-12-19 | 15.45 | 18.70 | 20.90 | 0.00 | - | 11 | 636 | 25.60% |
| MSFT260116P00330000 | 2024-04-19 3:22PM EDT | 2026-01-16 | 20.35 | 20.15 | 20.80 | +2.25 | +12.43% | 3 | 446 | 24.97% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 22.65 | 24.80 | +2.65 | +14.17% | 19 | 37 | 24.64% |
| MSFT261218P00330000 | 2024-04-19 12:29PM EDT | 2026-12-18 | 27.10 | 25.00 | 28.05 | +5.35 | +24.60% | 1 | 24 | 23.80% |
© 2024 Yahoo. Todos os direitos reservados.