Mercado abrirá em 9 h 23 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,14 +0,19 (+0,24%) OURO
2.310,20 +0,60 (+0,03%) Bitcoin USD
59.838,48 +2.315,87 (+4,03%)
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:520.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 156.25% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 51 | 61.72% |
| MSFT240517C00520000 | 2024-04-30 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 548 | 50.10% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 37.11% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 2 | 32.42% |
| MSFT240621C00520000 | 2024-05-02 3:21PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 24 | 892 | 26.95% |
| MSFT240719C00520000 | 2024-05-02 2:52PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.16 | -0.01 | -10.00% | 5 | 2,631 | 24.59% |
| MSFT240816C00520000 | 2024-05-02 1:58PM EDT | 2024-08-16 | 0.30 | 0.19 | 0.42 | -0.05 | -14.29% | 13 | 359 | 24.07% |
| MSFT240920C00520000 | 2024-04-30 3:39PM EDT | 2024-09-20 | 0.85 | 0.61 | 0.86 | 0.00 | - | 8 | 364 | 23.45% |
| MSFT241018C00520000 | 2024-05-01 3:46PM EDT | 2024-10-18 | 1.44 | 1.23 | 1.44 | 0.00 | - | 1 | 312 | 23.59% |
| MSFT241115C00520000 | 2024-05-02 1:29PM EDT | 2024-11-15 | 2.44 | 2.34 | 2.67 | +0.24 | +10.91% | 1 | 59 | 24.96% |
| MSFT241220C00520000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 3.45 | 3.25 | 3.45 | -0.25 | -6.76% | 2 | 364 | 24.48% |
| MSFT250117C00520000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 4.20 | 4.20 | 4.40 | -0.50 | -10.64% | 1 | 1,189 | 24.63% |
| MSFT250321C00520000 | 2024-04-30 2:26PM EDT | 2025-03-21 | 7.22 | 6.90 | 7.25 | 0.00 | - | 1 | 158 | 25.53% |
| MSFT250620C00520000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 11.50 | 11.15 | 12.60 | +0.42 | +3.79% | 1 | 1,756 | 27.22% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 15.43 | 14.15 | 16.65 | 0.00 | - | 20 | 34 | 27.46% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 20.65 | 22.35 | 0.00 | - | 54 | 789 | 28.65% |
| MSFT260116C00520000 | 2024-05-02 9:51AM EDT | 2026-01-16 | 22.00 | 22.05 | 23.35 | +0.53 | +2.47% | 2 | 523 | 28.56% |
| MSFT260618C00520000 | 2024-04-29 3:52PM EDT | 2026-06-18 | 32.31 | 29.65 | 32.80 | 0.00 | - | 3 | 120 | 30.12% |
| MSFT261218C00520000 | 2024-05-01 2:37PM EDT | 2026-12-18 | 39.35 | 37.10 | 40.85 | 0.00 | - | 11 | 985 | 30.41% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 113.65 | 120.85 | 123.90 | 0.00 | - | 2 | 0 | 79.79% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 183.23% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 120.00 | 122.80 | 0.00 | - | 20 | 0 | 30.07% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 121.25 | 122.80 | 0.00 | - | 5 | 0 | 25.82% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 121.20 | 121.05 | 122.85 | 0.00 | - | 2 | 0 | 22.69% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 17.74% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 16.77% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 0.00% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 2025-09-19 | 126.58 | 120.00 | 124.50 | 0.00 | - | 2 | 2 | 15.23% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 120.50 | 124.35 | 0.00 | - | 2 | 3 | 13.83% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 112.37 | 121.15 | 124.45 | 0.00 | - | 4 | 2 | 13.65% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 8.46% |
| MSFT261218P00520000 | 2024-05-01 9:41AM EDT | 2026-12-18 | 129.60 | 123.15 | 127.55 | 0.00 | - | 5 | 23 | 13.65% |
© 2024 Yahoo. Todos os direitos reservados.