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
63.683,71 +2.054,82 (+3,33%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00500000 | 2024-05-01 9:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 556 | 49.22% |
| MSFT240517C00500000 | 2024-05-02 2:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 2,307 | 38.28% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 114 | 34.18% |
| MSFT240531C00500000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 959 | 24.61% |
| MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.39 | 0.00 | - | 4 | 4 | 33.30% |
| MSFT240621C00500000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 522 | 7,008 | 22.75% |
| MSFT240719C00500000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 115 | 2,567 | 20.48% |
| MSFT240816C00500000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 0.91 | 0.88 | 0.95 | +0.21 | +30.00% | 96 | 970 | 22.43% |
| MSFT240920C00500000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 1.89 | 1.85 | 1.95 | +0.46 | +32.17% | 52 | 2,778 | 22.60% |
| MSFT241018C00500000 | 2024-05-03 11:40AM EDT | 2024-10-18 | 2.90 | 2.89 | 3.05 | +0.63 | +27.75% | 27 | 449 | 23.02% |
| MSFT241115C00500000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 4.96 | 4.90 | 5.10 | +0.96 | +24.00% | 1 | 290 | 24.63% |
| MSFT241220C00500000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 6.40 | 6.15 | 6.50 | +1.00 | +18.52% | 43 | 3,038 | 24.49% |
| MSFT250117C00500000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 7.75 | 7.55 | 7.90 | +1.30 | +20.16% | 236 | 5,620 | 24.70% |
| MSFT250321C00500000 | 2024-05-03 3:08PM EDT | 2025-03-21 | 11.80 | 10.45 | 11.95 | +1.70 | +16.83% | 27 | 481 | 25.83% |
| MSFT250620C00500000 | 2024-05-03 1:05PM EDT | 2025-06-20 | 17.35 | 16.50 | 17.70 | +1.85 | +11.94% | 21 | 917 | 26.93% |
| MSFT250919C00500000 | 2024-05-03 12:27PM EDT | 2025-09-19 | 23.00 | 22.10 | 23.10 | +0.46 | +2.04% | 1 | 55 | 27.62% |
| MSFT251219C00500000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 25.91 | 27.40 | 28.95 | 0.00 | - | 1 | 1,059 | 28.52% |
| MSFT260116C00500000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 30.25 | 29.85 | 30.30 | +2.95 | +10.81% | 62 | 1,569 | 28.55% |
| MSFT260618C00500000 | 2024-05-03 2:25PM EDT | 2026-06-18 | 39.00 | 38.05 | 40.75 | +1.74 | +4.67% | 2 | 172 | 30.21% |
| MSFT261218C00500000 | 2024-05-03 1:49PM EDT | 2026-12-18 | 48.55 | 48.55 | 51.00 | +2.65 | +5.77% | 58 | 3,614 | 31.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 80.18% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 71.16% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 92.20 | 94.25 | 0.00 | - | - | 0 | 49.78% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 92.50 | 94.10 | 0.00 | - | 10 | 1 | 31.54% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 41.73% |
| MSFT240920P00500000 | 2024-05-01 3:45PM EDT | 2024-09-20 | 101.55 | 92.50 | 94.10 | 0.00 | - | 13 | 3 | 18.71% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 92.70 | 94.40 | 0.00 | - | 5 | 0 | 14.69% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 82.49 | 92.10 | 95.60 | 0.00 | - | 10 | 17 | 15.50% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 93.65 | 96.70 | 0.00 | - | 1 | 11 | 15.13% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 20.62% |
| MSFT260116P00500000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 98.35 | 96.80 | 98.80 | -10.40 | -9.56% | 2 | 91 | 14.17% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 99.30 | 101.95 | 0.00 | - | 3 | 67 | 14.77% |
| MSFT261218P00500000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 103.65 | 102.20 | 104.85 | -4.85 | -4.47% | 10 | 1,372 | 14.81% |
© 2024 Yahoo. Todos os direitos reservados.