Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.968,02 +2.050,97 (+3,31%)
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:345.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00345000 | 2024-05-02 2:43PM EDT | 2024-05-10 | 52.90 | 60.55 | 63.85 | 0.00 | - | 55 | 57 | 67.19% |
| MSFT240517C00345000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 57.87 | 61.25 | 63.45 | +5.46 | +10.42% | 2 | 389 | 61.55% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 50.25 | 61.40 | 63.40 | 0.00 | - | 1 | 3 | 49.89% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 66.85 | 61.75 | 63.65 | 0.00 | - | 1 | 2 | 44.71% |
| MSFT240621C00345000 | 2024-04-29 3:21PM EDT | 2024-06-21 | 63.68 | 63.40 | 64.90 | +4.33 | +7.30% | 10 | 1,810 | 38.72% |
| MSFT240719C00345000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 65.61 | 65.65 | 67.05 | +4.27 | +6.96% | 2 | 175 | 36.43% |
| MSFT240816C00345000 | 2024-05-02 12:53PM EDT | 2024-08-16 | 67.50 | 68.40 | 69.50 | +8.25 | +13.92% | 1 | 44 | 35.86% |
| MSFT240920C00345000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 67.04 | 70.90 | 72.20 | 0.00 | - | 622 | 1,132 | 35.11% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 64.60 | 73.10 | 75.20 | 0.00 | - | 2 | 73 | 35.89% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 44.65% |
| MSFT241220C00345000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 77.52 | 78.50 | 79.95 | +7.83 | +11.24% | 1 | 342 | 35.51% |
| MSFT250117C00345000 | 2024-04-30 1:26PM EDT | 2025-01-17 | 73.41 | 80.70 | 82.20 | 0.00 | - | 1 | 1,192 | 35.65% |
| MSFT250620C00345000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 85.60 | 91.05 | 92.95 | 0.00 | - | 1 | 375 | 35.95% |
| MSFT251219C00345000 | 2024-05-01 9:42AM EDT | 2025-12-19 | 95.00 | 101.50 | 104.50 | 0.00 | - | 1 | 707 | 36.62% |
| MSFT260116C00345000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 104.65 | 103.35 | 107.45 | +6.45 | +6.57% | 5 | 72 | 37.44% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 111.05 | 115.10 | 0.00 | - | 1 | 35 | 37.36% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 119.55 | 123.65 | 0.00 | - | 5 | 2,888 | 37.44% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00345000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 52 | 270 | 46.48% |
| MSFT240517P00345000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 47 | 2,597 | 36.62% |
| MSFT240524P00345000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 0.20 | 0.12 | 0.23 | -0.08 | -28.57% | 14 | 225 | 33.59% |
| MSFT240531P00345000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 0.22 | 0.15 | 0.32 | -0.18 | -45.00% | 20 | 92 | 30.66% |
| MSFT240607P00345000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 0.28 | 0.10 | 0.47 | -0.47 | -62.67% | 1 | 15 | 29.30% |
| MSFT240621P00345000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.57 | 0.54 | 0.63 | -0.41 | -41.84% | 240 | 2,512 | 26.15% |
| MSFT240719P00345000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 1.23 | 1.20 | 1.26 | -0.59 | -32.42% | 87 | 1,205 | 24.13% |
| MSFT240816P00345000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 2.66 | 2.56 | 2.67 | -0.94 | -26.11% | 24 | 449 | 25.02% |
| MSFT240920P00345000 | 2024-05-02 3:45PM EDT | 2024-09-20 | 5.15 | 3.70 | 3.90 | 0.00 | - | 74 | 2,667 | 24.27% |
| MSFT241018P00345000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 5.20 | 4.60 | 4.70 | -1.05 | -16.80% | 2 | 232 | 23.55% |
| MSFT241115P00345000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 6.30 | 6.15 | 6.35 | -1.80 | -22.22% | 6 | 129 | 24.23% |
| MSFT241220P00345000 | 2024-05-03 3:02PM EDT | 2024-12-20 | 7.84 | 7.50 | 7.85 | -1.76 | -18.33% | 16 | 344 | 24.21% |
| MSFT250117P00345000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 8.85 | 8.35 | 8.70 | -2.15 | -19.55% | 2 | 2,333 | 23.82% |
| MSFT250620P00345000 | 2024-05-03 2:04PM EDT | 2025-06-20 | 14.35 | 13.60 | 14.30 | -5.75 | -28.61% | 6 | 1,329 | 23.51% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 2025-12-19 | 20.08 | 18.70 | 20.10 | -3.75 | -15.74% | 1 | 157 | 23.27% |
| MSFT260116P00345000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 24.25 | 19.45 | 20.65 | 0.00 | - | 16 | 434 | 23.08% |
| MSFT260618P00345000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 28.43 | 23.00 | 25.60 | 0.00 | - | 2 | 28 | 23.31% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 2026-12-18 | 29.50 | 26.85 | 29.95 | 0.00 | - | 55 | 68 | 23.00% |
© 2024 Yahoo. Todos os direitos reservados.