Mercado abrirá em 3 h 28 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,72 +0,15 (+0,18%) OURO
2.363,10 +20,60 (+0,88%) Bitcoin USD
64.505,32 +459,74 (+0,72%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00365000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 35.55 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT240503C00365000 | 2024-04-25 3:28PM EDT | 2024-05-03 | 36.70 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| MSFT240510C00365000 | 2024-04-25 12:33PM EDT | 2024-05-10 | 33.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240517C00365000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 38.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240524C00365000 | 2024-04-19 10:15AM EDT | 2024-05-24 | 41.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00365000 | 2024-04-25 12:35PM EDT | 2024-05-31 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00365000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 40.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-04-24 12:33PM EDT | 2024-07-19 | 51.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240816C00365000 | 2024-04-25 10:18AM EDT | 2024-08-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-04-25 11:27AM EDT | 2024-09-20 | 46.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 2024-10-18 | 50.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-04-24 10:38AM EDT | 2024-11-15 | 65.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 60.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-04-25 12:56PM EDT | 2025-01-17 | 60.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-04-25 3:02PM EDT | 2025-06-20 | 73.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-04-25 9:35AM EDT | 2025-12-19 | 83.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-04-25 12:43PM EDT | 2026-01-16 | 85.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-04-25 3:07PM EDT | 2026-06-18 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00365000 | 2024-04-25 10:01AM EDT | 2026-12-18 | 101.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00365000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3,698 | 0 | 50.00% |
| MSFT240503P00365000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.33 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 12.50% |
| MSFT240510P00365000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.05 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| MSFT240517P00365000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.92 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 6.25% |
| MSFT240524P00365000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 4.45 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| MSFT240531P00365000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 4.66 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| MSFT240621P00365000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,410 | 0 | 6.25% |
| MSFT240719P00365000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 3.13% |
| MSFT240816P00365000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT240920P00365000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT241018P00365000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241115P00365000 | 2024-04-25 3:26PM EDT | 2024-11-15 | 14.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT241220P00365000 | 2024-04-25 3:27PM EDT | 2024-12-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 3.13% |
| MSFT250117P00365000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| MSFT250620P00365000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT251219P00365000 | 2024-04-25 1:32PM EDT | 2025-12-19 | 29.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00365000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 20.76% |
| MSFT261218P00365000 | 2024-04-23 9:43AM EDT | 2026-12-18 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.