Mercado abrirá em 9 h 34 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
85,17 +2,44 (+2,95%) OURO
2.408,00 +10,00 (+0,42%) Bitcoin USD
61.902,92 -263,20 (-0,42%)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00395000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 9.80 | 9.00 | 10.05 | -8.63 | -46.83% | 145 | 3,346 | 44.48% |
| MSFT240426C00395000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 15.80 | 15.65 | 16.00 | -6.60 | -29.46% | 48 | 81 | 45.48% |
| MSFT240503C00395000 | 2024-04-18 3:42PM EDT | 2024-05-03 | 17.50 | 17.25 | 17.80 | -6.00 | -25.53% | 15 | 45 | 39.08% |
| MSFT240510C00395000 | 2024-04-17 1:11PM EDT | 2024-05-10 | 25.05 | 18.55 | 19.15 | 0.00 | - | 2 | 42 | 35.85% |
| MSFT240517C00395000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 20.50 | 19.85 | 20.15 | -5.92 | -22.41% | 1,019 | 11,066 | 33.53% |
| MSFT240524C00395000 | 2024-04-18 1:52PM EDT | 2024-05-24 | 22.50 | 20.45 | 21.65 | -7.00 | -23.73% | 6 | 23 | 33.17% |
| MSFT240621C00395000 | 2024-04-18 2:38PM EDT | 2024-06-21 | 25.77 | 24.85 | 25.35 | -5.18 | -16.74% | 4 | 1,169 | 30.55% |
| MSFT240719C00395000 | 2024-04-18 2:34PM EDT | 2024-07-19 | 29.33 | 28.45 | 28.95 | -4.67 | -13.74% | 9 | 928 | 30.05% |
| MSFT240816C00395000 | 2024-04-17 2:45PM EDT | 2024-08-16 | 35.40 | 32.80 | 33.45 | -4.85 | -12.05% | 10 | 140 | 31.30% |
| MSFT240920C00395000 | 2024-04-18 10:58AM EDT | 2024-09-20 | 40.59 | 36.45 | 37.00 | -8.86 | -17.92% | 2 | 569 | 30.99% |
| MSFT241018C00395000 | 2024-04-18 11:19AM EDT | 2024-10-18 | 43.95 | 39.30 | 40.00 | -10.69 | -19.56% | 1 | 198 | 31.21% |
| MSFT241115C00395000 | 2024-04-15 1:43PM EDT | 2024-11-15 | 46.65 | 43.30 | 44.40 | -5.00 | -9.68% | 2 | 145 | 32.74% |
| MSFT241220C00395000 | 2024-04-11 2:01PM EDT | 2024-12-20 | 63.00 | 46.25 | 47.20 | 0.00 | - | 1 | 372 | 32.49% |
| MSFT250117C00395000 | 2024-04-18 12:46PM EDT | 2025-01-17 | 51.82 | 48.95 | 50.70 | -3.18 | -5.78% | 2 | 1,655 | 33.35% |
| MSFT250620C00395000 | 2024-04-04 11:36AM EDT | 2025-06-20 | 76.50 | 61.70 | 63.00 | 0.00 | - | 4 | 410 | 33.92% |
| MSFT251219C00395000 | 2024-04-17 2:32PM EDT | 2025-12-19 | 81.65 | 73.00 | 76.70 | 0.00 | - | 1 | 610 | 35.21% |
| MSFT260116C00395000 | 2024-04-18 12:14PM EDT | 2026-01-16 | 80.38 | 75.20 | 77.65 | -1.27 | -1.56% | 27 | 1,439 | 34.89% |
| MSFT260618C00395000 | 2024-04-15 3:09PM EDT | 2026-06-18 | 92.30 | 83.50 | 87.30 | 0.00 | - | 1 | 245 | 35.57% |
| MSFT261218C00395000 | 2024-04-12 2:20PM EDT | 2026-12-18 | 95.91 | 93.10 | 97.30 | -11.59 | -10.78% | 21 | 423 | 36.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00395000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.28 | 0.26 | 0.30 | +0.08 | +40.00% | 975 | 5,923 | 33.40% |
| MSFT240426P00395000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 6.00 | 5.85 | 6.00 | +1.76 | +41.51% | 1,810 | 2,476 | 42.19% |
| MSFT240503P00395000 | 2024-04-18 3:44PM EDT | 2024-05-03 | 7.37 | 7.20 | 7.55 | +2.06 | +38.79% | 87 | 3,454 | 35.90% |
| MSFT240510P00395000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 8.30 | 8.10 | 8.45 | +2.40 | +40.68% | 17 | 427 | 32.06% |
| MSFT240517P00395000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 9.47 | 9.35 | 9.60 | +2.39 | +33.76% | 313 | 3,997 | 30.59% |
| MSFT240524P00395000 | 2024-04-18 3:10PM EDT | 2024-05-24 | 9.82 | 10.00 | 10.75 | +2.02 | +25.90% | 21 | 130 | 29.83% |
| MSFT240531P00395000 | 2024-04-18 3:08PM EDT | 2024-05-31 | 10.36 | 10.65 | 11.00 | +1.72 | +19.91% | 63 | 83 | 27.77% |
| MSFT240621P00395000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 12.42 | 12.75 | 12.95 | +1.90 | +18.06% | 485 | 3,799 | 25.77% |
| MSFT240719P00395000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 14.85 | 14.75 | 15.00 | +2.53 | +20.54% | 68 | 1,840 | 24.11% |
| MSFT240816P00395000 | 2024-04-18 2:12PM EDT | 2024-08-16 | 17.64 | 17.85 | 18.10 | +2.24 | +14.55% | 10 | 1,422 | 24.56% |
| MSFT240920P00395000 | 2024-04-18 2:33PM EDT | 2024-09-20 | 19.60 | 19.75 | 20.15 | +3.20 | +19.51% | 4 | 833 | 23.62% |
| MSFT241018P00395000 | 2024-04-18 2:58PM EDT | 2024-10-18 | 21.30 | 21.40 | 21.95 | +3.40 | +18.99% | 6 | 677 | 23.36% |
| MSFT241115P00395000 | 2024-04-18 1:58PM EDT | 2024-11-15 | 23.47 | 23.75 | 24.20 | +2.92 | +14.21% | 3 | 226 | 23.63% |
| MSFT241220P00395000 | 2024-04-18 1:34PM EDT | 2024-12-20 | 24.85 | 25.50 | 26.30 | +2.85 | +12.95% | 10 | 1,390 | 23.51% |
| MSFT250117P00395000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 26.89 | 26.55 | 27.50 | +2.24 | +9.09% | 12 | 1,048 | 23.16% |
| MSFT250620P00395000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 29.65 | 32.75 | 34.65 | 0.00 | - | 56 | 298 | 22.73% |
| MSFT251219P00395000 | 2024-04-17 10:24AM EDT | 2025-12-19 | 36.10 | 39.60 | 40.70 | 0.00 | - | 4 | 135 | 22.01% |
| MSFT260116P00395000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 36.50 | 40.30 | 41.10 | 0.00 | - | 8 | 695 | 21.72% |
| MSFT261218P00395000 | 2024-04-18 2:58PM EDT | 2026-12-18 | 48.22 | 46.40 | 49.45 | +3.90 | +8.80% | 2 | 41 | 20.84% |
© 2024 Yahoo. Todos os direitos reservados.