Mercado fechará em 2 h 57 min
BOVESPA
127.974,08 -309,54 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.775,40 +313,23 (+0,55%) PETROLEO CRU
79,69 +0,46 (+0,58%) OURO
2.414,30 +28,80 (+1,21%) Bitcoin USD
66.888,45 +1.661,71 (+2,55%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:03PM EDT. Mercado aberto.
Preço de exercício:510.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00510000 | 2024-05-14 11:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 573 | 115.63% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 43.75% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 6 | 33.99% |
| MSFT240621C00510000 | 2024-05-17 10:02AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 26 | 953 | 23.44% |
| MSFT240816C00510000 | 2024-05-17 10:03AM EDT | 2024-08-16 | 0.58 | 0.55 | 0.58 | -0.06 | -9.38% | 3 | 692 | 20.91% |
| MSFT240920C00510000 | 2024-05-15 11:52AM EDT | 2024-09-20 | 1.62 | 1.25 | 1.31 | 0.00 | - | 21 | 539 | 20.78% |
| MSFT241018C00510000 | 2024-05-15 3:35PM EDT | 2024-10-18 | 2.76 | 2.12 | 2.21 | 0.00 | - | 11 | 221 | 21.15% |
| MSFT241115C00510000 | 2024-05-16 10:44AM EDT | 2024-11-15 | 5.15 | 4.05 | 4.20 | 0.00 | - | 2 | 462 | 23.05% |
| MSFT241220C00510000 | 2024-05-15 11:46AM EDT | 2024-12-20 | 6.40 | 5.50 | 5.65 | 0.00 | - | 71 | 542 | 23.09% |
| MSFT250117C00510000 | 2024-05-16 3:12PM EDT | 2025-01-17 | 7.59 | 6.85 | 7.10 | 0.00 | - | 1 | 595 | 23.43% |
| MSFT250321C00510000 | 2024-05-16 3:50PM EDT | 2025-03-21 | 11.85 | 10.75 | 11.90 | 0.00 | - | 5 | 686 | 25.27% |
| MSFT250620C00510000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 18.80 | 16.35 | 17.40 | 0.00 | - | 31 | 593 | 26.10% |
| MSFT250919C00510000 | 2024-05-15 3:57PM EDT | 2025-09-19 | 24.90 | 22.25 | 24.20 | 0.00 | - | 3 | 13 | 27.56% |
| MSFT251219C00510000 | 2024-05-16 2:10PM EDT | 2025-12-19 | 30.65 | 28.35 | 29.45 | 0.00 | - | 17 | 75 | 28.02% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 90.05 | 92.80 | 0.00 | - | - | 0 | 196.00% |
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 86.62 | 90.95 | 92.20 | 0.00 | - | 1 | 0 | 38.88% |
| MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 2024-08-16 | 86.85 | 90.90 | 91.90 | 0.00 | - | 510 | 0 | 23.08% |
| MSFT240920P00510000 | 2024-05-15 3:17PM EDT | 2024-09-20 | 86.95 | 90.80 | 92.05 | 0.00 | - | 510 | 0 | 20.22% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 90.70 | 92.20 | 0.00 | - | 2 | 0 | 15.86% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 28.86% |
| MSFT250620P00510000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 90.95 | 90.90 | 93.75 | -11.05 | -10.83% | 2 | 6 | 14.07% |
| MSFT250919P00510000 | 2024-05-17 9:33AM EDT | 2025-09-19 | 92.31 | 92.10 | 94.50 | +1.46 | +1.61% | 370 | 5 | 13.52% |
| MSFT251219P00510000 | 2024-05-16 9:56AM EDT | 2025-12-19 | 91.41 | 93.45 | 97.00 | 0.00 | - | 4 | 8 | 14.53% |
© 2024 Yahoo. Todos os direitos reservados.