Mercado fechará em 3 h 38 min
BOVESPA
124.618,08 -122,61 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.505,32 +41,33 (+0,07%) PETROLEO CRU
82,60 -0,21 (-0,25%) OURO
2.343,40 +5,00 (+0,21%) Bitcoin USD
64.032,04 -592,07 (-0,92%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:21PM EDT. Mercado aberto.
Preço de exercício:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00360000 | 2024-04-25 12:06PM EDT | 2024-04-26 | 34.82 | 34.60 | 35.10 | -14.18 | -30.47% | 25 | 47 | 87.21% |
| MSFT240503C00360000 | 2024-04-25 11:56AM EDT | 2024-05-03 | 34.87 | 36.00 | 36.40 | -15.13 | -30.26% | 20 | 168 | 53.20% |
| MSFT240510C00360000 | 2024-04-25 11:47AM EDT | 2024-05-10 | 36.00 | 36.65 | 37.70 | -16.41 | -31.31% | 5 | 74 | 47.66% |
| MSFT240517C00360000 | 2024-04-25 11:58AM EDT | 2024-05-17 | 37.25 | 37.40 | 38.45 | -14.75 | -28.37% | 8 | 574 | 42.66% |
| MSFT240524C00360000 | 2024-04-24 9:55AM EDT | 2024-05-24 | 53.31 | 37.55 | 38.70 | 0.00 | - | 1 | 7 | 38.17% |
| MSFT240531C00360000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 44.15 | 38.50 | 39.55 | 0.00 | - | 1 | 5 | 36.81% |
| MSFT240621C00360000 | 2024-04-25 11:38AM EDT | 2024-06-21 | 40.86 | 40.60 | 41.60 | -13.79 | -25.23% | 114 | 4,966 | 33.83% |
| MSFT240719C00360000 | 2024-04-25 10:39AM EDT | 2024-07-19 | 43.68 | 44.25 | 44.90 | -11.12 | -20.29% | 57 | 168 | 33.25% |
| MSFT240816C00360000 | 2024-04-23 10:35AM EDT | 2024-08-16 | 46.50 | 47.80 | 48.45 | -12.93 | -21.76% | 1 | 307 | 33.73% |
| MSFT240920C00360000 | 2024-04-25 11:12AM EDT | 2024-09-20 | 50.33 | 49.95 | 51.65 | -13.72 | -21.42% | 17 | 542 | 33.21% |
| MSFT241018C00360000 | 2024-04-25 10:14AM EDT | 2024-10-18 | 54.00 | 53.55 | 54.15 | -4.30 | -7.38% | 5 | 135 | 33.08% |
| MSFT241115C00360000 | 2024-04-25 9:33AM EDT | 2024-11-15 | 55.00 | 56.35 | 57.75 | -25.45 | -31.63% | 5 | 106 | 34.19% |
| MSFT241220C00360000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 58.00 | 59.00 | 59.80 | -14.25 | -19.72% | 2 | 1,294 | 33.39% |
| MSFT250117C00360000 | 2024-04-25 11:10AM EDT | 2025-01-17 | 61.18 | 61.75 | 63.40 | -13.47 | -18.04% | 2 | 2,548 | 34.57% |
| MSFT250321C00360000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 66.60 | 66.95 | 68.10 | -12.00 | -15.27% | 1 | 191 | 34.57% |
| MSFT250620C00360000 | 2024-04-25 11:30AM EDT | 2025-06-20 | 73.23 | 72.00 | 75.00 | -12.07 | -14.15% | 3 | 968 | 35.10% |
| MSFT251219C00360000 | 2024-04-25 11:15AM EDT | 2025-12-19 | 86.33 | 84.30 | 86.95 | -5.67 | -6.16% | 3 | 2,543 | 35.80% |
| MSFT260116C00360000 | 2024-04-25 9:35AM EDT | 2026-01-16 | 86.00 | 86.55 | 88.10 | -6.04 | -6.56% | 2 | 238 | 35.61% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 38.81% |
| MSFT261218C00360000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 118.45 | 103.05 | 106.65 | 0.00 | - | 4 | 10,569 | 36.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00360000 | 2024-04-25 12:06PM EDT | 2024-04-26 | 1.14 | 1.13 | 1.17 | +0.92 | +418.18% | 4,012 | 2,016 | 92.85% |
| MSFT240503P00360000 | 2024-04-25 12:06PM EDT | 2024-05-03 | 2.04 | 1.99 | 2.05 | +1.43 | +220.00% | 683 | 701 | 51.42% |
| MSFT240510P00360000 | 2024-04-25 12:03PM EDT | 2024-05-10 | 2.73 | 2.60 | 2.72 | +1.73 | +173.00% | 144 | 489 | 42.48% |
| MSFT240517P00360000 | 2024-04-25 12:03PM EDT | 2024-05-17 | 3.40 | 3.30 | 3.45 | +1.95 | +134.48% | 402 | 1,939 | 38.54% |
| MSFT240524P00360000 | 2024-04-25 11:57AM EDT | 2024-05-24 | 4.09 | 3.75 | 3.95 | +2.24 | +121.08% | 53 | 148 | 35.50% |
| MSFT240531P00360000 | 2024-04-25 12:04PM EDT | 2024-05-31 | 4.26 | 4.15 | 4.30 | +2.20 | +106.80% | 76 | 157 | 33.04% |
| MSFT240621P00360000 | 2024-04-25 12:02PM EDT | 2024-06-21 | 5.65 | 5.45 | 5.60 | +2.55 | +82.26% | 494 | 6,356 | 29.41% |
| MSFT240719P00360000 | 2024-04-25 11:52AM EDT | 2024-07-19 | 7.30 | 6.90 | 7.05 | +3.00 | +69.77% | 170 | 736 | 26.76% |
| MSFT240816P00360000 | 2024-04-25 11:51AM EDT | 2024-08-16 | 9.75 | 9.35 | 9.55 | +3.15 | +47.73% | 49 | 1,104 | 26.91% |
| MSFT240920P00360000 | 2024-04-25 11:27AM EDT | 2024-09-20 | 11.49 | 11.05 | 11.20 | +3.79 | +49.22% | 25 | 3,971 | 25.58% |
| MSFT241018P00360000 | 2024-04-25 11:07AM EDT | 2024-10-18 | 13.19 | 12.25 | 12.40 | +4.39 | +49.89% | 53 | 787 | 24.80% |
| MSFT241115P00360000 | 2024-04-25 10:54AM EDT | 2024-11-15 | 15.20 | 14.40 | 14.65 | +4.45 | +41.40% | 8 | 232 | 25.32% |
| MSFT241220P00360000 | 2024-04-25 11:53AM EDT | 2024-12-20 | 16.32 | 15.75 | 15.90 | +4.56 | +38.78% | 17 | 879 | 24.55% |
| MSFT250117P00360000 | 2024-04-25 11:07AM EDT | 2025-01-17 | 17.71 | 16.80 | 17.05 | +4.32 | +32.26% | 127 | 1,837 | 24.22% |
| MSFT250321P00360000 | 2024-04-25 11:46AM EDT | 2025-03-21 | 19.90 | 19.25 | 20.70 | +4.09 | +25.87% | 9 | 510 | 24.59% |
| MSFT250620P00360000 | 2024-04-24 2:11PM EDT | 2025-06-20 | 18.92 | 22.65 | 23.05 | 0.00 | - | 22 | 781 | 23.35% |
| MSFT250919P00360000 | 2024-04-24 3:22PM EDT | 2025-09-19 | 22.00 | 25.55 | 26.05 | 0.00 | - | 19 | 43 | 22.98% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 26.75 | 28.55 | 29.55 | 0.00 | - | 90 | 258 | 23.11% |
| MSFT260116P00360000 | 2024-04-25 9:51AM EDT | 2026-01-16 | 30.52 | 29.35 | 30.00 | +4.77 | +18.52% | 6 | 276 | 22.83% |
| MSFT260618P00360000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 27.34 | 33.05 | 34.70 | 0.00 | - | 1 | 2 | 22.74% |
| MSFT261218P00360000 | 2024-04-18 3:27PM EDT | 2026-12-18 | 35.20 | 36.20 | 38.60 | 0.00 | - | 100 | 154 | 22.15% |
© 2024 Yahoo. Todos os direitos reservados.