Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,84 +0,27 (+0,32%) OURO
2.347,50 +5,00 (+0,21%) Bitcoin USD
64.418,14 +147,79 (+0,23%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00490000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.06 | 0.02 | 0.14 | +0.04 | +200.00% | 1,912 | 961 | 158.59% |
| MSFT240503C00490000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.09 | 0.09 | 0.13 | +0.04 | +80.00% | 142 | 25 | 58.30% |
| MSFT240510C00490000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.16 | 0.02 | 0.17 | +0.06 | +60.00% | 486 | 623 | 45.02% |
| MSFT240517C00490000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.29 | 0.22 | 0.30 | +0.11 | +61.11% | 54 | 963 | 40.23% |
| MSFT240524C00490000 | 2024-04-25 3:21PM EDT | 2024-05-24 | 0.40 | 0.26 | 0.40 | +0.21 | +110.53% | 6 | 43 | 36.65% |
| MSFT240531C00490000 | 2024-04-25 3:18PM EDT | 2024-05-31 | 0.28 | 0.35 | 0.50 | -0.01 | -3.45% | 12 | 34 | 34.11% |
| MSFT240621C00490000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 0.75 | 0.67 | 0.77 | +0.05 | +7.14% | 51 | 2,038 | 29.22% |
| MSFT240719C00490000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 1.09 | 1.10 | 1.25 | -0.39 | -26.35% | 34 | 1,978 | 26.31% |
| MSFT240816C00490000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 2.60 | 2.00 | 2.72 | -0.50 | -16.13% | 421 | 1,184 | 27.27% |
| MSFT240920C00490000 | 2024-04-25 2:47PM EDT | 2024-09-20 | 3.40 | 2.85 | 4.05 | -1.35 | -28.42% | 27 | 661 | 26.53% |
| MSFT241018C00490000 | 2024-04-25 2:56PM EDT | 2024-10-18 | 4.58 | 5.05 | 5.40 | -1.07 | -18.94% | 15 | 300 | 26.50% |
| MSFT241115C00490000 | 2024-04-25 9:56AM EDT | 2024-11-15 | 6.20 | 7.35 | 7.75 | -2.80 | -31.11% | 6 | 161 | 27.73% |
| MSFT241220C00490000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 9.09 | 8.85 | 9.40 | -1.16 | -11.32% | 10 | 748 | 27.45% |
| MSFT250117C00490000 | 2024-04-25 2:42PM EDT | 2025-01-17 | 9.77 | 10.15 | 10.70 | -2.53 | -20.57% | 55 | 1,433 | 27.27% |
| MSFT250321C00490000 | 2024-04-25 2:46PM EDT | 2025-03-21 | 13.65 | 12.05 | 17.00 | -3.13 | -18.65% | 11 | 93 | 29.74% |
| MSFT250620C00490000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 19.26 | 17.65 | 22.50 | -3.29 | -14.59% | 2 | 1,748 | 30.03% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 2025-09-19 | 27.15 | 23.55 | 28.00 | 0.00 | - | 3 | 4 | 30.43% |
| MSFT251219C00490000 | 2024-04-25 10:46AM EDT | 2025-12-19 | 28.80 | 28.60 | 33.50 | -6.65 | -18.76% | 5 | 528 | 30.90% |
| MSFT260116C00490000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 34.00 | 30.05 | 35.00 | 0.00 | - | 3 | 200 | 30.96% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 39.05 | 44.00 | -12.98 | -24.68% | 1 | 235 | 31.75% |
| MSFT261218C00490000 | 2024-04-23 12:20PM EDT | 2026-12-18 | 54.63 | 48.55 | 53.50 | 0.00 | - | 13 | 243 | 32.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 2024-04-26 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 89.40 | 92.90 | 0.00 | - | 2 | 0 | 35.40% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 89.10 | 92.75 | 0.00 | - | 1 | 3 | 28.47% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 88.90 | 93.10 | 0.00 | - | 19 | 19 | 25.75% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 2024-09-20 | 67.75 | 89.00 | 93.30 | 0.00 | - | 2 | 3 | 23.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 2025-06-20 | 81.60 | 92.70 | 96.90 | 0.00 | - | 81 | 90 | 17.71% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 95.75 | 100.15 | +12.32 | +13.52% | 1 | 86 | 16.81% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 98.10 | 102.30 | 0.00 | - | 1 | 0 | 16.33% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 100.50 | 104.95 | 0.00 | - | 3 | 4 | 16.02% |
© 2024 Yahoo. Todos os direitos reservados.