Mercado abrirá em 5 h 38 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
83,02 +0,21 (+0,25%) OURO
2.333,00 -5,40 (-0,23%) Bitcoin USD
64.314,63 -2.511,91 (-3,76%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00440000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,683 | 0 | 25.00% |
| MSFT240503C00440000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.90 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
| MSFT240510C00440000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 2.62 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| MSFT240517C00440000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,587 | 0 | 6.25% |
| MSFT240524C00440000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| MSFT240531C00440000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT240621C00440000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 3.13% |
| MSFT240719C00440000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MSFT240816C00440000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT240920C00440000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| MSFT241018C00440000 | 2024-04-24 11:44AM EDT | 2024-10-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT241115C00440000 | 2024-04-24 1:53PM EDT | 2024-11-15 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT241220C00440000 | 2024-04-24 3:51PM EDT | 2024-12-20 | 25.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MSFT250117C00440000 | 2024-04-24 3:13PM EDT | 2025-01-17 | 27.52 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| MSFT250321C00440000 | 2024-04-24 2:08PM EDT | 2025-03-21 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250620C00440000 | 2024-04-24 11:43AM EDT | 2025-06-20 | 40.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT250919C00440000 | 2024-04-23 10:05AM EDT | 2025-09-19 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00440000 | 2024-04-24 3:01PM EDT | 2025-12-19 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00440000 | 2024-04-24 2:34PM EDT | 2026-01-16 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00440000 | 2024-04-23 10:16AM EDT | 2026-06-18 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00440000 | 2024-04-22 2:59PM EDT | 2026-12-18 | 71.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00440000 | 2024-04-24 1:43PM EDT | 2024-04-26 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00440000 | 2024-04-24 2:05PM EDT | 2024-05-03 | 31.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-04-24 11:02AM EDT | 2024-05-10 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00440000 | 2024-04-24 9:41AM EDT | 2024-05-17 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00440000 | 2024-04-23 2:46PM EDT | 2024-05-31 | 35.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621P00440000 | 2024-04-24 12:12PM EDT | 2024-06-21 | 36.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240719P00440000 | 2024-04-23 1:42PM EDT | 2024-07-19 | 37.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00440000 | 2024-04-23 1:42PM EDT | 2024-08-16 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00440000 | 2024-04-23 3:14PM EDT | 2024-09-20 | 41.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT241018P00440000 | 2024-04-23 3:14PM EDT | 2024-10-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 2024-11-15 | 44.80 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 2024-12-20 | 46.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 45.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00440000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00440000 | 2024-04-23 1:13PM EDT | 2025-06-20 | 53.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT251219P00440000 | 2024-04-19 10:06AM EDT | 2025-12-19 | 62.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00440000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 61.10 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| MSFT260618P00440000 | 2024-04-04 9:50AM EDT | 2026-06-18 | 55.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 2026-12-18 | 71.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.