Mercado fechado
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,38 +0,02 (+0,02%) OURO
2.335,70 -6,40 (-0,27%) Bitcoin USD
66.431,93 -288,27 (-0,43%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00400000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 13.50 | 13.15 | 14.00 | +3.70 | +37.76% | 1,249 | 3,339 | 55.18% |
| MSFT240503C00400000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 15.20 | 14.90 | 15.55 | +3.80 | +33.33% | 396 | 691 | 40.65% |
| MSFT240510C00400000 | 2024-04-23 3:06PM EDT | 2024-05-10 | 15.90 | 16.20 | 16.60 | +2.45 | +18.22% | 67 | 513 | 34.81% |
| MSFT240517C00400000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 17.50 | 16.25 | 18.00 | +3.42 | +24.29% | 641 | 5,687 | 32.95% |
| MSFT240524C00400000 | 2024-04-23 3:12PM EDT | 2024-05-24 | 18.40 | 18.35 | 19.35 | +2.80 | +17.95% | 43 | 232 | 32.02% |
| MSFT240531C00400000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 19.50 | 19.25 | 19.70 | +3.25 | +20.00% | 100 | 195 | 29.68% |
| MSFT240621C00400000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 22.50 | 22.45 | 22.85 | +3.30 | +17.19% | 194 | 13,566 | 28.83% |
| MSFT240719C00400000 | 2024-04-23 2:59PM EDT | 2024-07-19 | 26.20 | 25.95 | 26.35 | +3.33 | +14.56% | 209 | 5,029 | 28.29% |
| MSFT240816C00400000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 30.70 | 30.35 | 31.60 | +3.30 | +12.04% | 17 | 1,034 | 30.48% |
| MSFT240920C00400000 | 2024-04-23 3:41PM EDT | 2024-09-20 | 34.04 | 33.85 | 34.40 | +3.49 | +11.42% | 57 | 1,605 | 29.44% |
| MSFT241018C00400000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 36.60 | 36.60 | 37.40 | +2.33 | +6.80% | 12 | 227 | 29.72% |
| MSFT241115C00400000 | 2024-04-23 2:01PM EDT | 2024-11-15 | 41.57 | 40.85 | 41.70 | +3.01 | +7.81% | 13 | 135 | 31.22% |
| MSFT241220C00400000 | 2024-04-23 12:26PM EDT | 2024-12-20 | 44.17 | 43.95 | 44.55 | +2.99 | +7.26% | 18 | 1,361 | 31.07% |
| MSFT250117C00400000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 46.50 | 46.15 | 47.10 | +2.99 | +6.87% | 37 | 7,537 | 31.27% |
| MSFT250321C00400000 | 2024-04-23 11:18AM EDT | 2025-03-21 | 52.00 | 51.95 | 54.10 | +2.60 | +5.26% | 5 | 321 | 32.77% |
| MSFT250620C00400000 | 2024-04-23 3:38PM EDT | 2025-06-20 | 60.15 | 59.00 | 61.95 | +2.90 | +5.07% | 375 | 2,074 | 33.63% |
| MSFT250919C00400000 | 2024-04-23 10:15AM EDT | 2025-09-19 | 66.10 | 65.40 | 68.15 | +2.70 | +4.26% | 1 | 22 | 33.81% |
| MSFT251219C00400000 | 2024-04-23 10:36AM EDT | 2025-12-19 | 72.97 | 72.40 | 75.50 | +3.77 | +5.45% | 15 | 1,354 | 34.80% |
| MSFT260116C00400000 | 2024-04-23 1:38PM EDT | 2026-01-16 | 74.90 | 74.15 | 75.50 | +3.23 | +4.51% | 4 | 1,937 | 34.02% |
| MSFT260618C00400000 | 2024-04-23 11:28AM EDT | 2026-06-18 | 84.74 | 82.00 | 86.30 | +5.67 | +7.17% | 6 | 195 | 35.24% |
| MSFT261218C00400000 | 2024-04-23 12:10PM EDT | 2026-12-18 | 93.50 | 92.05 | 95.50 | +4.50 | +5.06% | 10 | 1,472 | 35.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00400000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 5.52 | 5.45 | 5.70 | -2.92 | -34.60% | 2,424 | 3,066 | 52.49% |
| MSFT240503P00400000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 7.05 | 6.85 | 7.50 | -2.99 | -29.78% | 247 | 1,154 | 38.87% |
| MSFT240510P00400000 | 2024-04-23 3:13PM EDT | 2024-05-10 | 7.84 | 7.50 | 9.05 | -2.66 | -25.33% | 58 | 574 | 34.88% |
| MSFT240517P00400000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 9.15 | 8.05 | 9.10 | -3.00 | -24.69% | 1,092 | 6,691 | 29.71% |
| MSFT240524P00400000 | 2024-04-23 2:33PM EDT | 2024-05-24 | 9.83 | 9.70 | 10.05 | -2.82 | -22.29% | 30 | 217 | 28.31% |
| MSFT240531P00400000 | 2024-04-23 3:15PM EDT | 2024-05-31 | 10.40 | 10.20 | 10.65 | -3.00 | -22.39% | 34 | 149 | 26.82% |
| MSFT240621P00400000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 12.35 | 12.15 | 12.55 | -3.11 | -20.12% | 241 | 5,989 | 24.59% |
| MSFT240719P00400000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 14.31 | 13.25 | 14.50 | -3.07 | -17.66% | 36 | 2,161 | 22.82% |
| MSFT240816P00400000 | 2024-04-23 2:29PM EDT | 2024-08-16 | 17.26 | 17.10 | 17.55 | -2.79 | -13.92% | 24 | 1,236 | 23.28% |
| MSFT240920P00400000 | 2024-04-23 3:23PM EDT | 2024-09-20 | 19.44 | 18.40 | 19.55 | -2.21 | -10.21% | 13 | 2,984 | 22.36% |
| MSFT241018P00400000 | 2024-04-23 1:28PM EDT | 2024-10-18 | 20.83 | 20.65 | 21.15 | -2.87 | -12.11% | 94 | 512 | 21.97% |
| MSFT241115P00400000 | 2024-04-23 9:50AM EDT | 2024-11-15 | 23.08 | 23.25 | 23.95 | -2.57 | -10.02% | 93 | 369 | 22.76% |
| MSFT241220P00400000 | 2024-04-23 3:35PM EDT | 2024-12-20 | 25.16 | 24.20 | 25.45 | -2.81 | -10.05% | 1,160 | 1,732 | 22.21% |
| MSFT250117P00400000 | 2024-04-23 2:20PM EDT | 2025-01-17 | 26.21 | 26.00 | 26.55 | -2.79 | -9.62% | 9 | 4,168 | 21.83% |
| MSFT250321P00400000 | 2024-04-23 2:02PM EDT | 2025-03-21 | 29.35 | 28.40 | 31.30 | -2.98 | -9.22% | 39 | 388 | 22.78% |
| MSFT250620P00400000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 33.34 | 33.05 | 36.00 | -3.91 | -10.50% | 1 | 586 | 22.92% |
| MSFT250919P00400000 | 2024-04-18 12:41PM EDT | 2025-09-19 | 37.30 | 35.50 | 38.95 | 0.00 | - | 4 | 26 | 22.36% |
| MSFT251219P00400000 | 2024-04-22 2:27PM EDT | 2025-12-19 | 41.90 | 38.65 | 42.00 | 0.00 | - | 5 | 1,983 | 22.10% |
| MSFT260116P00400000 | 2024-04-23 11:16AM EDT | 2026-01-16 | 40.80 | 40.05 | 42.20 | -2.75 | -6.31% | 6 | 407 | 21.70% |
| MSFT260618P00400000 | 2024-04-23 2:57PM EDT | 2026-06-18 | 44.65 | 43.55 | 47.00 | -3.25 | -6.78% | 10 | 69 | 21.54% |
| MSFT261218P00400000 | 2024-04-23 11:01AM EDT | 2026-12-18 | 48.80 | 48.50 | 49.05 | -1.70 | -3.37% | 2 | 359 | 20.20% |
© 2024 Yahoo. Todos os direitos reservados.