Mercado abrirá em 3 h 15 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
83,86 +0,29 (+0,35%) OURO
2.361,50 +19,00 (+0,81%) Bitcoin USD
64.467,43 +557,25 (+0,87%)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00375000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 27.33 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MSFT240503C00375000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 29.09 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT240510C00375000 | 2024-04-25 2:21PM EDT | 2024-05-10 | 29.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240517C00375000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 30.18 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| MSFT240524C00375000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 31.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-04-25 2:16PM EDT | 2024-05-31 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00375000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 34.00 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 37.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240816C00375000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-04-25 2:46PM EDT | 2024-09-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 48.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-04-18 10:31AM EDT | 2024-11-15 | 59.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-04-25 12:15PM EDT | 2024-12-20 | 50.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-04-25 3:31PM EDT | 2025-01-17 | 56.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-04-25 12:36PM EDT | 2025-06-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 88.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-04-25 1:45PM EDT | 2026-01-16 | 81.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260618C00375000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 86.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT261218C00375000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 112.47 | 0.00 | 0.00 | 0.00 | - | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00375000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5,062 | 0 | 25.00% |
| MSFT240503P00375000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7,663 | 0 | 12.50% |
| MSFT240510P00375000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 4.78 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| MSFT240517P00375000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2,146 | 0 | 6.25% |
| MSFT240524P00375000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 6.60 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| MSFT240531P00375000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 6.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| MSFT240621P00375000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 8.13 | 0.00 | 0.00 | 0.00 | - | 2,513 | 0 | 3.13% |
| MSFT240719P00375000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 9.64 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 3.13% |
| MSFT240816P00375000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| MSFT240920P00375000 | 2024-04-25 2:58PM EDT | 2024-09-20 | 14.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MSFT241018P00375000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| MSFT241115P00375000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 1.56% |
| MSFT241220P00375000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 18.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT250117P00375000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 20.20 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| MSFT250620P00375000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MSFT251219P00375000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260116P00375000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| MSFT261218P00375000 | 2024-04-25 11:44AM EDT | 2026-12-18 | 43.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.