Mercado fechado
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
82,77 -0,04 (-0,05%) OURO
2.330,80 -7,60 (-0,33%) Bitcoin USD
64.550,83 -2.197,18 (-3,29%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00460000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 1,053 | 4,627 | 74.22% |
| MSFT240503C00460000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.41 | 0.37 | 0.44 | +0.11 | +36.67% | 242 | 1,828 | 42.19% |
| MSFT240510C00460000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 0.65 | 0.69 | 0.75 | +0.13 | +25.00% | 92 | 1,266 | 35.13% |
| MSFT240517C00460000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.02 | +0.26 | +35.14% | 119 | 6,668 | 31.35% |
| MSFT240524C00460000 | 2024-04-24 1:00PM EDT | 2024-05-24 | 1.18 | 0.94 | 1.42 | +0.17 | +16.83% | 23 | 201 | 29.70% |
| MSFT240531C00460000 | 2024-04-24 2:27PM EDT | 2024-05-31 | 1.47 | 1.43 | 1.73 | +0.12 | +8.89% | 162 | 357 | 28.14% |
| MSFT240621C00460000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 2.96 | 2.91 | 3.00 | +0.46 | +18.40% | 322 | 9,625 | 26.30% |
| MSFT240719C00460000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 4.75 | 4.30 | 5.85 | +0.60 | +14.46% | 336 | 16,030 | 27.18% |
| MSFT240816C00460000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 7.70 | 7.55 | 7.80 | +0.68 | +9.69% | 12 | 1,784 | 26.48% |
| MSFT240920C00460000 | 2024-04-24 3:14PM EDT | 2024-09-20 | 10.20 | 9.20 | 10.45 | +1.40 | +15.91% | 101 | 1,570 | 26.33% |
| MSFT241018C00460000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 12.50 | 11.40 | 12.65 | +1.00 | +8.70% | 15 | 6,723 | 26.44% |
| MSFT241115C00460000 | 2024-04-24 10:38AM EDT | 2024-11-15 | 15.55 | 14.95 | 16.30 | +0.50 | +3.32% | 4 | 247 | 27.95% |
| MSFT241220C00460000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 18.08 | 18.25 | 19.30 | +0.64 | +3.67% | 41 | 2,284 | 28.31% |
| MSFT250117C00460000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 20.60 | 20.20 | 20.80 | +1.05 | +5.37% | 15 | 2,052 | 27.95% |
| MSFT250321C00460000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 24.95 | 25.20 | 26.25 | 0.00 | - | 32 | 2,192 | 28.85% |
| MSFT250620C00460000 | 2024-04-24 9:41AM EDT | 2025-06-20 | 33.20 | 31.60 | 35.10 | +2.75 | +9.03% | 10 | 898 | 30.74% |
| MSFT250919C00460000 | 2024-04-19 9:40AM EDT | 2025-09-19 | 38.26 | 39.05 | 39.75 | 0.00 | - | 1 | 4 | 30.31% |
| MSFT251219C00460000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 41.50 | 45.25 | 46.30 | 0.00 | - | 2 | 655 | 31.08% |
| MSFT260116C00460000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 47.28 | 46.10 | 48.20 | +2.18 | +4.83% | 1 | 418 | 31.27% |
| MSFT260618C00460000 | 2024-03-20 12:55PM EDT | 2026-06-18 | 65.04 | 51.30 | 55.50 | 0.00 | - | 1 | 64 | 31.11% |
| MSFT261218C00460000 | 2024-04-24 3:09PM EDT | 2026-12-18 | 66.21 | 65.65 | 68.15 | -0.21 | -0.32% | 1 | 179 | 32.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 2024-04-26 | 59.00 | 50.25 | 51.70 | 0.00 | - | 2 | 0 | 62.50% |
| MSFT240503P00460000 | 2024-04-02 12:58PM EDT | 2024-05-03 | 51.08 | 50.10 | 52.00 | +11.78 | +29.97% | 1 | 0 | 50.57% |
| MSFT240510P00460000 | 2024-04-04 2:38PM EDT | 2024-05-10 | 38.15 | 50.30 | 52.25 | 0.00 | - | 4 | 0 | 39.89% |
| MSFT240517P00460000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 57.15 | 50.40 | 53.00 | 0.00 | - | 2 | 147 | 37.43% |
| MSFT240621P00460000 | 2024-04-22 2:25PM EDT | 2024-06-21 | 58.40 | 51.40 | 52.65 | 0.00 | - | 6 | 199 | 22.43% |
| MSFT240719P00460000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 53.95 | 51.90 | 53.40 | 0.00 | - | 5 | 145 | 20.37% |
| MSFT240816P00460000 | 2024-04-19 1:04PM EDT | 2024-08-16 | 62.80 | 53.50 | 55.50 | 0.00 | - | 2 | 204 | 21.56% |
| MSFT240920P00460000 | 2024-04-10 2:40PM EDT | 2024-09-20 | 45.77 | 54.45 | 55.95 | 0.00 | - | 1 | 15 | 19.51% |
| MSFT241018P00460000 | 2024-04-03 12:29PM EDT | 2024-10-18 | 46.51 | 54.90 | 56.45 | 0.00 | - | 1 | 105 | 18.54% |
| MSFT241115P00460000 | 2024-02-09 3:17PM EDT | 2024-11-15 | 51.37 | 59.05 | 61.85 | 0.00 | - | - | 1 | 22.92% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 2024-12-20 | 50.20 | 57.50 | 59.35 | 0.00 | - | 5 | 17 | 18.87% |
| MSFT250117P00460000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 68.45 | 58.80 | 60.50 | 0.00 | - | 1 | 133 | 18.88% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 61.61 | 63.05 | 65.85 | 0.00 | - | 2 | 177 | 18.63% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 20.65% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 69.45 | 71.15 | 0.00 | - | 12 | 102 | 17.94% |
| MSFT261218P00460000 | 2024-04-15 9:40AM EDT | 2026-12-18 | 69.78 | 75.80 | 78.55 | 0.00 | - | 1 | 31 | 17.44% |
© 2024 Yahoo. Todos os direitos reservados.