Mercado fechará em 7 mins
BOVESPA
124.976,36 -171,71 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,39 -0,36 (-0,00%) PETROLEO CRU
82,92 -0,44 (-0,53%) OURO
2.333,20 -8,90 (-0,38%) Bitcoin USD
64.314,10 -2.170,73 (-3,27%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:53PM EDT. Mercado aberto.
Preço de exercício:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 2024-04-26 | 52.43 | 54.00 | 54.50 | +0.01 | +0.02% | 5 | 68 | 83.20% |
| MSFT240503C00355000 | 2024-04-23 11:50AM EDT | 2024-05-03 | 52.87 | 53.95 | 55.70 | 0.00 | - | 5 | 23 | 55.20% |
| MSFT240510C00355000 | 2024-04-23 11:50AM EDT | 2024-05-10 | 53.57 | 55.30 | 56.40 | 0.00 | - | 5 | 9 | 50.77% |
| MSFT240517C00355000 | 2024-04-23 9:57AM EDT | 2024-05-17 | 56.01 | 55.90 | 56.40 | +3.21 | +6.08% | 1 | 514 | 45.80% |
| MSFT240524C00355000 | 2024-04-22 11:54AM EDT | 2024-05-24 | 47.50 | 56.35 | 56.95 | 0.00 | - | 41 | 44 | 42.76% |
| MSFT240621C00355000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 58.40 | 58.95 | 59.45 | +0.75 | +1.30% | 2 | 4,401 | 37.92% |
| MSFT240719C00355000 | 2024-04-24 10:38AM EDT | 2024-07-19 | 62.25 | 60.95 | 62.00 | +7.83 | +14.39% | 2 | 155 | 36.21% |
| MSFT240816C00355000 | 2024-04-18 12:17PM EDT | 2024-08-16 | 66.43 | 64.60 | 65.15 | 0.00 | - | 19 | 246 | 36.39% |
| MSFT240920C00355000 | 2024-04-19 10:38AM EDT | 2024-09-20 | 61.30 | 67.50 | 67.85 | 0.00 | - | 11 | 360 | 35.32% |
| MSFT241018C00355000 | 2024-04-23 1:33PM EDT | 2024-10-18 | 68.53 | 69.85 | 70.35 | 0.00 | - | 31 | 156 | 35.25% |
| MSFT241115C00355000 | 2024-04-12 10:01AM EDT | 2024-11-15 | 87.75 | 72.75 | 73.60 | 0.00 | - | 2 | 121 | 36.10% |
| MSFT241220C00355000 | 2024-04-22 10:08AM EDT | 2024-12-20 | 70.18 | 75.45 | 75.95 | 0.00 | - | 5 | 718 | 35.56% |
| MSFT250117C00355000 | 2024-04-22 9:33AM EDT | 2025-01-17 | 71.49 | 77.25 | 78.25 | 0.00 | - | 2 | 600 | 35.65% |
| MSFT250620C00355000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 87.85 | 88.80 | 90.50 | 0.00 | - | 1 | 380 | 36.68% |
| MSFT251219C00355000 | 2024-04-22 3:49PM EDT | 2025-12-19 | 96.00 | 100.40 | 101.20 | 0.00 | - | 2 | 131 | 36.58% |
| MSFT260116C00355000 | 2024-04-22 10:53AM EDT | 2026-01-16 | 94.25 | 101.05 | 102.85 | 0.00 | - | 2 | 61 | 36.64% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 108.60 | 113.00 | 0.00 | - | 1 | 3 | 37.77% |
| MSFT261218C00355000 | 2024-04-15 2:34PM EDT | 2026-12-18 | 125.32 | 119.15 | 121.05 | 0.00 | - | 1 | 169 | 37.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00355000 | 2024-04-24 3:25PM EDT | 2024-04-26 | 0.16 | 0.13 | 0.18 | -0.08 | -33.33% | 159 | 951 | 73.54% |
| MSFT240503P00355000 | 2024-04-24 2:46PM EDT | 2024-05-03 | 0.47 | 0.45 | 0.50 | -0.08 | -14.55% | 5 | 454 | 48.85% |
| MSFT240510P00355000 | 2024-04-24 2:30PM EDT | 2024-05-10 | 0.80 | 0.78 | 0.84 | -0.08 | -9.09% | 8 | 94 | 41.58% |
| MSFT240517P00355000 | 2024-04-24 3:28PM EDT | 2024-05-17 | 1.13 | 1.14 | 1.19 | -0.10 | -8.13% | 47 | 1,102 | 37.82% |
| MSFT240524P00355000 | 2024-04-24 3:32PM EDT | 2024-05-24 | 1.45 | 1.41 | 1.53 | -0.07 | -4.61% | 5 | 93 | 35.36% |
| MSFT240531P00355000 | 2024-04-24 2:32PM EDT | 2024-05-31 | 1.71 | 1.70 | 1.79 | -0.02 | -1.16% | 6 | 16 | 33.25% |
| MSFT240621P00355000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 2.67 | 2.65 | 2.72 | -0.10 | -3.61% | 163 | 6,013 | 29.98% |
| MSFT240719P00355000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 3.70 | 3.70 | 3.80 | -0.04 | -1.07% | 3 | 696 | 27.40% |
| MSFT240816P00355000 | 2024-04-24 11:06AM EDT | 2024-08-16 | 5.55 | 5.60 | 5.70 | -0.05 | -0.89% | 3 | 325 | 27.46% |
| MSFT240920P00355000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 7.05 | 6.95 | 7.10 | -1.27 | -15.26% | 49 | 1,171 | 26.16% |
| MSFT241018P00355000 | 2024-04-24 2:51PM EDT | 2024-10-18 | 8.12 | 8.00 | 8.10 | -2.18 | -21.17% | 9 | 322 | 25.34% |
| MSFT241115P00355000 | 2024-04-24 12:18PM EDT | 2024-11-15 | 10.20 | 9.80 | 10.05 | +0.15 | +1.49% | 3 | 242 | 25.85% |
| MSFT241220P00355000 | 2024-04-23 11:08AM EDT | 2024-12-20 | 11.48 | 11.15 | 11.35 | 0.00 | - | 10 | 570 | 25.26% |
| MSFT250117P00355000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 12.55 | 12.05 | 12.20 | +0.25 | +2.03% | 17 | 620 | 24.74% |
| MSFT250620P00355000 | 2024-04-23 11:09AM EDT | 2025-06-20 | 18.50 | 17.45 | 17.75 | 0.00 | - | 4 | 293 | 23.83% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 2025-12-19 | 20.45 | 23.05 | 23.55 | 0.00 | - | 2 | 505 | 23.34% |
| MSFT260116P00355000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 24.40 | 23.50 | 23.95 | 0.00 | - | 3 | 138 | 23.04% |
| MSFT260618P00355000 | 2024-03-15 10:52AM EDT | 2026-06-18 | 24.80 | 24.40 | 26.50 | 0.00 | - | 2 | 30 | 21.97% |
| MSFT261218P00355000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 31.75 | 30.90 | 33.30 | 0.00 | - | 1 | 24 | 22.82% |
© 2024 Yahoo. Todos os direitos reservados.