Mercado fechado
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
83,73 +1,00 (+1,21%) OURO
2.397,90 -0,10 (-0,00%) Bitcoin USD
62.182,62 +598,84 (+0,97%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00410000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.54 | 0.50 | 0.55 | -3.81 | -87.59% | 19,432 | 13,810 | 28.27% |
| MSFT240426C00410000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 7.45 | 7.45 | 7.60 | -4.97 | -40.02% | 4,851 | 585 | 42.47% |
| MSFT240503C00410000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 9.30 | 9.15 | 9.50 | -4.70 | -33.57% | 438 | 422 | 36.91% |
| MSFT240510C00410000 | 2024-04-18 3:46PM EDT | 2024-05-10 | 10.79 | 10.30 | 10.90 | -4.46 | -29.25% | 106 | 317 | 34.05% |
| MSFT240517C00410000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 11.74 | 11.65 | 11.85 | -4.56 | -27.98% | 539 | 4,272 | 31.76% |
| MSFT240524C00410000 | 2024-04-18 3:07PM EDT | 2024-05-24 | 13.70 | 12.35 | 13.35 | -3.54 | -20.53% | 72 | 69 | 31.48% |
| MSFT240531C00410000 | 2024-04-18 3:02PM EDT | 2024-05-31 | 13.99 | 13.05 | 14.10 | -4.29 | -23.47% | 124 | 21 | 30.16% |
| MSFT240621C00410000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 16.90 | 16.75 | 16.90 | -4.55 | -21.21% | 1,441 | 6,907 | 28.88% |
| MSFT240719C00410000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 20.29 | 20.25 | 20.45 | -5.21 | -20.43% | 353 | 7,677 | 28.47% |
| MSFT240816C00410000 | 2024-04-18 3:43PM EDT | 2024-08-16 | 24.80 | 24.75 | 25.00 | -5.15 | -17.20% | 140 | 507 | 29.85% |
| MSFT240920C00410000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 28.30 | 28.20 | 28.60 | -5.17 | -15.45% | 13 | 1,317 | 29.69% |
| MSFT241018C00410000 | 2024-04-18 2:46PM EDT | 2024-10-18 | 32.00 | 30.95 | 31.70 | -4.80 | -13.04% | 13 | 175 | 30.04% |
| MSFT241115C00410000 | 2024-04-18 3:22PM EDT | 2024-11-15 | 36.15 | 35.20 | 35.95 | -4.80 | -11.72% | 65 | 164 | 31.44% |
| MSFT241220C00410000 | 2024-04-18 3:09PM EDT | 2024-12-20 | 38.59 | 38.10 | 38.80 | -4.71 | -10.88% | 14 | 2,302 | 31.28% |
| MSFT250117C00410000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 41.30 | 40.80 | 41.30 | -4.60 | -10.02% | 171 | 6,383 | 31.43% |
| MSFT250321C00410000 | 2024-04-18 1:55PM EDT | 2025-03-21 | 47.70 | 46.15 | 47.10 | -3.58 | -6.98% | 18 | 203 | 32.10% |
| MSFT250620C00410000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 54.05 | 53.50 | 54.70 | -4.95 | -8.39% | 2 | 2,802 | 32.87% |
| MSFT250919C00410000 | 2024-04-18 11:17AM EDT | 2025-09-19 | 64.70 | 58.50 | 63.50 | -1.30 | -1.97% | 5 | 14 | 34.47% |
| MSFT251219C00410000 | 2024-04-18 1:52PM EDT | 2025-12-19 | 68.45 | 65.50 | 69.20 | -5.60 | -7.56% | 1 | 1,434 | 34.58% |
| MSFT260116C00410000 | 2024-04-18 2:13PM EDT | 2026-01-16 | 69.95 | 67.05 | 71.50 | -3.59 | -4.88% | 16 | 2,177 | 34.91% |
| MSFT260618C00410000 | 2024-04-18 3:26PM EDT | 2026-06-18 | 78.85 | 77.15 | 79.80 | -6.95 | -8.10% | 3 | 78 | 34.93% |
| MSFT261218C00410000 | 2024-04-18 3:09PM EDT | 2026-12-18 | 88.40 | 85.85 | 90.00 | -4.15 | -4.48% | 9 | 620 | 35.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00410000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 5.95 | 5.85 | 6.90 | +3.71 | +165.62% | 23,636 | 41,029 | 38.43% |
| MSFT240426P00410000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 12.60 | 12.50 | 12.75 | +3.59 | +39.84% | 838 | 1,229 | 39.99% |
| MSFT240503P00410000 | 2024-04-18 3:48PM EDT | 2024-05-03 | 13.80 | 13.90 | 14.40 | +3.05 | +28.37% | 154 | 474 | 34.35% |
| MSFT240510P00410000 | 2024-04-18 3:44PM EDT | 2024-05-10 | 14.75 | 14.80 | 15.40 | +3.36 | +29.50% | 80 | 702 | 30.91% |
| MSFT240517P00410000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 16.27 | 16.15 | 16.40 | +3.47 | +27.11% | 453 | 3,415 | 29.15% |
| MSFT240524P00410000 | 2024-04-18 1:21PM EDT | 2024-05-24 | 15.75 | 16.60 | 17.30 | +2.98 | +23.34% | 17 | 104 | 27.95% |
| MSFT240531P00410000 | 2024-04-18 3:24PM EDT | 2024-05-31 | 17.05 | 17.05 | 17.90 | +3.05 | +21.79% | 56 | 44 | 26.67% |
| MSFT240621P00410000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 19.70 | 19.50 | 19.75 | +3.47 | +21.38% | 141 | 4,082 | 24.61% |
| MSFT240719P00410000 | 2024-04-18 3:37PM EDT | 2024-07-19 | 21.23 | 21.45 | 21.80 | +3.64 | +20.69% | 448 | 1,110 | 23.07% |
| MSFT240816P00410000 | 2024-04-18 3:13PM EDT | 2024-08-16 | 24.15 | 24.55 | 24.85 | +3.14 | +14.95% | 63 | 3,643 | 23.51% |
| MSFT240920P00410000 | 2024-04-18 3:53PM EDT | 2024-09-20 | 26.40 | 26.45 | 26.85 | +4.15 | +18.65% | 85 | 1,323 | 22.59% |
| MSFT241018P00410000 | 2024-04-18 2:22PM EDT | 2024-10-18 | 27.20 | 28.05 | 28.55 | +2.45 | +9.90% | 1 | 312 | 22.28% |
| MSFT241115P00410000 | 2024-04-17 10:50AM EDT | 2024-11-15 | 28.70 | 30.35 | 31.30 | +2.56 | +9.79% | 5 | 235 | 22.99% |
| MSFT241220P00410000 | 2024-04-18 2:51PM EDT | 2024-12-20 | 32.00 | 32.20 | 32.80 | +3.00 | +10.34% | 110 | 589 | 22.43% |
| MSFT250117P00410000 | 2024-04-18 3:01PM EDT | 2025-01-17 | 33.35 | 33.35 | 33.80 | +3.95 | +13.44% | 142 | 1,846 | 21.97% |
| MSFT250321P00410000 | 2024-04-18 12:15PM EDT | 2025-03-21 | 34.44 | 36.00 | 37.95 | +1.74 | +5.32% | 109 | 121 | 22.49% |
| MSFT250620P00410000 | 2024-04-08 1:35PM EDT | 2025-06-20 | 38.01 | 39.95 | 41.55 | +6.01 | +18.78% | 10 | 262 | 22.02% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 46.20 | 47.60 | 0.00 | - | 5 | 489 | 21.36% |
| MSFT260116P00410000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 44.50 | 46.85 | 48.65 | +2.12 | +5.00% | 2 | 106 | 21.39% |
| MSFT260618P00410000 | 2024-04-18 11:28AM EDT | 2026-06-18 | 49.23 | 49.35 | 53.50 | +7.49 | +17.94% | 5 | 24 | 21.26% |
| MSFT261218P00410000 | 2024-04-18 3:21PM EDT | 2026-12-18 | 54.50 | 52.90 | 55.00 | +2.06 | +3.93% | 2 | 42 | 19.74% |
© 2024 Yahoo. Todos os direitos reservados.