Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.475,33 +1.637,43 (+2,65%)
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:465.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00465000 | 2024-05-03 11:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 247 | 36.91% |
| MSFT240517C00465000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 129 | 3,932 | 28.22% |
| MSFT240524C00465000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.12 | -0.04 | -40.00% | 5 | 85 | 25.15% |
| MSFT240531C00465000 | 2024-05-03 12:16PM EDT | 2024-05-31 | 0.14 | 0.05 | 0.14 | -0.02 | -12.50% | 2 | 53 | 22.24% |
| MSFT240607C00465000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.38 | 0.01 | 0.58 | 0.00 | - | 1 | 6 | 25.09% |
| MSFT240621C00465000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 0.51 | 0.44 | 0.51 | +0.11 | +27.50% | 120 | 1,757 | 20.69% |
| MSFT240719C00465000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.37 | 1.32 | 1.41 | +0.35 | +34.31% | 9 | 1,400 | 20.45% |
| MSFT240920C00465000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 5.82 | 5.75 | 6.15 | +1.24 | +27.07% | 13 | 527 | 23.56% |
| MSFT241018C00465000 | 2024-05-03 2:15PM EDT | 2024-10-18 | 7.70 | 7.65 | 8.10 | +1.30 | +20.31% | 50 | 190 | 23.94% |
| MSFT241115C00465000 | 2024-05-03 3:27PM EDT | 2024-11-15 | 11.26 | 10.05 | 11.45 | +1.91 | +20.43% | 16 | 978 | 25.71% |
| MSFT250117C00465000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 14.65 | 15.10 | 15.65 | +1.55 | +11.83% | 10 | 758 | 25.95% |
| MSFT250620C00465000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 25.00 | 25.95 | 27.85 | 0.00 | - | 23 | 238 | 28.19% |
| MSFT251219C00465000 | 2024-05-01 2:44PM EDT | 2025-12-19 | 37.94 | 38.85 | 40.50 | 0.00 | - | 1 | 452 | 29.75% |
| MSFT260116C00465000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 39.77 | 40.25 | 42.20 | 0.00 | - | 4 | 188 | 29.89% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 50.15 | 53.25 | 0.00 | - | 5 | 22 | 31.48% |
| MSFT261218C00465000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 55.83 | 59.65 | 63.40 | 0.00 | - | 1 | 134 | 32.17% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 57.27 | 57.05 | 59.70 | 0.00 | - | 2 | 0 | 67.26% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 64.60 | 57.10 | 59.30 | 0.00 | - | 600 | 0 | 43.97% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 57.20 | 59.20 | 0.00 | - | - | 0 | 35.07% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 67.02 | 57.30 | 59.20 | 0.00 | - | - | 0 | 30.37% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 67.22 | 57.55 | 59.15 | 0.00 | - | 100 | 0 | 22.69% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 57.75 | 60.25 | 0.00 | - | 13 | 13 | 22.10% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 61.10 | 58.75 | 59.90 | +4.20 | +7.38% | 1 | 1 | 15.59% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 59.15 | 60.70 | 0.00 | - | 29 | 28 | 15.85% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 60.40 | 61.90 | 0.00 | - | 1 | 1 | 16.56% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 69.20 | 61.90 | 63.20 | 0.00 | - | 10 | 8 | 15.96% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 14.49% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 71.45 | 75.45 | 0.00 | - | 2 | 36 | 17.55% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 21.75% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.