Mercado abrirá em 1 h 24 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,48 +0,48 (+0,61%) OURO
2.308,00 -3,00 (-0,13%) Bitcoin USD
58.136,16 +653,79 (+1,14%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:455.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00455000 | 2024-05-01 3:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 745 | 50.00% |
| MSFT240510C00455000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 231 | 25.00% |
| MSFT240517C00455000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 3,864 | 12.50% |
| MSFT240524C00455000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 255 | 12.50% |
| MSFT240531C00455000 | 2024-05-01 3:15PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 102 | 12.50% |
| MSFT240607C00455000 | 2024-05-01 2:39PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| MSFT240621C00455000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 51 | 2,515 | 6.25% |
| MSFT240719C00455000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,001 | 6.25% |
| MSFT240920C00455000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,401 | 6.25% |
| MSFT241018C00455000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 182 | 3.13% |
| MSFT241115C00455000 | 2024-05-01 10:10AM EDT | 2024-11-15 | 10.55 | 0.00 | 0.00 | 0.00 | - | 9 | 228 | 3.13% |
| MSFT241220C00455000 | 2024-04-30 1:17PM EDT | 2024-12-20 | 14.08 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 3.13% |
| MSFT250117C00455000 | 2024-05-01 3:43PM EDT | 2025-01-17 | 16.02 | 0.00 | 0.00 | 0.00 | - | 295 | 952 | 3.13% |
| MSFT250620C00455000 | 2024-05-01 3:43PM EDT | 2025-06-20 | 28.02 | 0.00 | 0.00 | 0.00 | - | 156 | 503 | 3.13% |
| MSFT251219C00455000 | 2024-04-29 3:01PM EDT | 2025-12-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 3.13% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 1.56% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 1.56% |
| MSFT261218C00455000 | 2024-04-29 2:44PM EDT | 2026-12-18 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 1.56% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240517P00455000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 57.42 | 0.00 | 0.00 | 0.00 | - | 2,470 | 185 | 0.00% |
| MSFT240621P00455000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 0.00 | 0.00 | 0.00 | - | 72 | 210 | 0.00% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 59.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 0.00% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 0.00% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 0.00 | 0.00 | 0.00 | - | 208 | 321 | 0.00% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 0.00 | 0.00 | 0.00 | - | 30 | 781 | 0.00% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 0.00 | 0.00 | 0.00 | - | 49 | 51 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.