Mercado fechado
BOVESPA
124.388,62 -945,27 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.797,25 -186,75 (-0,33%) PETROLEO CRU
85,34 -0,07 (-0,08%) OURO
2.401,10 +18,10 (+0,76%) Bitcoin USD
62.953,62 -338,78 (-0,54%)
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:390.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00390000 | 2024-04-16 3:38PM EDT | 2024-04-19 | 26.15 | 24.35 | 26.10 | +1.65 | +6.73% | 24 | 6,558 | 52.93% |
| MSFT240426C00390000 | 2024-04-16 3:33PM EDT | 2024-04-26 | 29.28 | 27.60 | 28.70 | +1.28 | +4.57% | 38 | 77 | 46.09% |
| MSFT240503C00390000 | 2024-04-16 2:09PM EDT | 2024-05-03 | 32.15 | 28.60 | 29.55 | +3.15 | +10.86% | 2 | 26 | 39.15% |
| MSFT240510C00390000 | 2024-04-16 2:08PM EDT | 2024-05-10 | 32.75 | 30.10 | 30.85 | +2.15 | +7.03% | 21 | 17 | 37.09% |
| MSFT240517C00390000 | 2024-04-16 3:14PM EDT | 2024-05-17 | 33.00 | 31.10 | 31.80 | +1.65 | +5.26% | 7 | 1,426 | 35.19% |
| MSFT240524C00390000 | 2024-04-12 9:48AM EDT | 2024-05-24 | 41.05 | 31.90 | 33.05 | 0.00 | - | 1 | 9 | 34.67% |
| MSFT240531C00390000 | 2024-04-11 11:46AM EDT | 2024-05-31 | 41.36 | 32.50 | 33.80 | 0.00 | - | - | 4 | 33.44% |
| MSFT240621C00390000 | 2024-04-16 3:02PM EDT | 2024-06-21 | 38.30 | 35.75 | 36.40 | +1.02 | +2.74% | 5 | 4,597 | 31.96% |
| MSFT240719C00390000 | 2024-04-16 1:28PM EDT | 2024-07-19 | 41.10 | 39.45 | 40.05 | +1.89 | +4.82% | 9 | 543 | 31.70% |
| MSFT240816C00390000 | 2024-04-15 2:15PM EDT | 2024-08-16 | 44.00 | 43.65 | 44.25 | 0.00 | - | 23 | 278 | 32.67% |
| MSFT240920C00390000 | 2024-04-15 2:30PM EDT | 2024-09-20 | 47.40 | 47.05 | 47.55 | 0.00 | - | 2 | 982 | 32.12% |
| MSFT241018C00390000 | 2024-04-16 3:02PM EDT | 2024-10-18 | 52.10 | 49.85 | 51.55 | -8.30 | -13.74% | 30 | 254 | 33.25% |
| MSFT241115C00390000 | 2024-04-15 9:43AM EDT | 2024-11-15 | 61.79 | 54.00 | 54.65 | 0.00 | - | 1 | 84 | 33.62% |
| MSFT241220C00390000 | 2024-04-08 10:25AM EDT | 2024-12-20 | 57.65 | 56.65 | 57.45 | -7.95 | -12.12% | 36 | 556 | 33.35% |
| MSFT250117C00390000 | 2024-04-15 1:40PM EDT | 2025-01-17 | 60.00 | 59.20 | 59.90 | 0.00 | - | 8 | 1,647 | 33.43% |
| MSFT250321C00390000 | 2024-04-12 1:25PM EDT | 2025-03-21 | 69.33 | 64.50 | 66.10 | 0.00 | - | 4 | 23 | 34.31% |
| MSFT250620C00390000 | 2024-04-15 1:33PM EDT | 2025-06-20 | 72.90 | 71.50 | 73.30 | 0.00 | - | 6 | 1,108 | 34.73% |
| MSFT251219C00390000 | 2024-04-10 3:12PM EDT | 2025-12-19 | 89.45 | 84.20 | 86.80 | 0.00 | - | 1 | 564 | 35.83% |
| MSFT260116C00390000 | 2024-04-16 2:07PM EDT | 2026-01-16 | 88.50 | 85.80 | 87.35 | +2.26 | +2.62% | 3 | 274 | 35.30% |
| MSFT260618C00390000 | 2024-03-15 10:35AM EDT | 2026-06-18 | 96.41 | 99.25 | 101.65 | 0.00 | - | 1 | 44 | 38.01% |
| MSFT261218C00390000 | 2024-04-15 3:55PM EDT | 2026-12-18 | 104.19 | 102.75 | 106.95 | 0.00 | - | 13 | 552 | 36.38% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00390000 | 2024-04-16 3:49PM EDT | 2024-04-19 | 0.22 | 0.21 | 0.26 | -0.17 | -43.59% | 688 | 12,822 | 34.23% |
| MSFT240426P00390000 | 2024-04-16 3:54PM EDT | 2024-04-26 | 2.42 | 2.50 | 2.68 | -0.58 | -19.33% | 129 | 770 | 38.78% |
| MSFT240503P00390000 | 2024-04-16 3:54PM EDT | 2024-05-03 | 3.34 | 3.40 | 3.70 | -0.53 | -13.70% | 17 | 703 | 34.44% |
| MSFT240510P00390000 | 2024-04-16 3:54PM EDT | 2024-05-10 | 4.09 | 4.15 | 4.45 | -0.51 | -11.09% | 51 | 1,149 | 31.62% |
| MSFT240517P00390000 | 2024-04-16 3:58PM EDT | 2024-05-17 | 5.30 | 5.25 | 5.40 | -0.38 | -6.69% | 174 | 5,065 | 30.52% |
| MSFT240524P00390000 | 2024-04-16 2:07PM EDT | 2024-05-24 | 5.50 | 5.75 | 6.20 | -0.86 | -13.52% | 20 | 114 | 29.54% |
| MSFT240531P00390000 | 2024-04-16 2:52PM EDT | 2024-05-31 | 5.89 | 6.10 | 6.70 | -0.91 | -13.38% | 46 | 158 | 28.27% |
| MSFT240621P00390000 | 2024-04-16 3:57PM EDT | 2024-06-21 | 8.15 | 8.25 | 8.40 | -0.55 | -6.32% | 69 | 3,194 | 26.34% |
| MSFT240719P00390000 | 2024-04-16 3:49PM EDT | 2024-07-19 | 9.81 | 10.10 | 10.35 | -0.48 | -4.66% | 2 | 2,045 | 24.85% |
| MSFT240816P00390000 | 2024-04-16 10:09AM EDT | 2024-08-16 | 12.65 | 13.00 | 13.25 | +1.95 | +18.22% | 241 | 1,337 | 25.29% |
| MSFT240920P00390000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 14.00 | 14.85 | 15.20 | +2.05 | +17.15% | 33 | 1,246 | 24.32% |
| MSFT241018P00390000 | 2024-04-16 2:02PM EDT | 2024-10-18 | 16.05 | 16.35 | 16.65 | +1.35 | +9.18% | 38 | 278 | 23.78% |
| MSFT241115P00390000 | 2024-04-16 11:21AM EDT | 2024-11-15 | 17.95 | 18.70 | 19.10 | -0.75 | -4.01% | 17 | 90 | 24.29% |
| MSFT241220P00390000 | 2024-04-16 1:13PM EDT | 2024-12-20 | 19.85 | 20.40 | 20.75 | -0.15 | -0.75% | 4 | 485 | 23.84% |
| MSFT250117P00390000 | 2024-04-16 2:54PM EDT | 2025-01-17 | 21.12 | 21.50 | 21.90 | -0.82 | -3.74% | 1,184 | 3,456 | 23.47% |
| MSFT250321P00390000 | 2024-04-16 12:28PM EDT | 2025-03-21 | 23.92 | 24.40 | 25.00 | +1.12 | +4.91% | 47 | 249 | 23.28% |
| MSFT250620P00390000 | 2024-04-15 3:24PM EDT | 2025-06-20 | 28.20 | 27.90 | 28.80 | 0.00 | - | 3 | 418 | 22.95% |
| MSFT251219P00390000 | 2024-04-09 3:36PM EDT | 2025-12-19 | 30.40 | 32.85 | 34.95 | 0.00 | - | 1 | 284 | 22.31% |
| MSFT260116P00390000 | 2024-04-11 1:53PM EDT | 2026-01-16 | 30.25 | 34.45 | 36.95 | 0.00 | - | 602 | 676 | 22.79% |
| MSFT260618P00390000 | 2024-02-09 3:38PM EDT | 2026-06-18 | 37.75 | 39.35 | 42.95 | 0.00 | - | 2 | 10 | 23.10% |
| MSFT261218P00390000 | 2024-03-28 2:50PM EDT | 2026-12-18 | 40.83 | 41.50 | 43.00 | 0.00 | - | 4 | 121 | 20.85% |
© 2024 Yahoo. Todos os direitos reservados.