Mercado fechado
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,28 +0,05 (+0,06%) OURO
2.381,10 -4,40 (-0,18%) Bitcoin USD
65.212,79 -842,93 (-1,28%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 559 | 143.75% |
| MSFT240621C00540000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.52 | 0.00 | - | 11 | 1,327 | 39.84% |
| MSFT240719C00540000 | 2024-05-16 12:26PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 6 | 524 | 22.61% |
| MSFT240816C00540000 | 2024-05-14 3:50PM EDT | 2024-08-16 | 0.16 | 0.12 | 0.21 | 0.00 | - | 14 | 835 | 21.85% |
| MSFT240920C00540000 | 2024-05-15 3:44PM EDT | 2024-09-20 | 0.50 | 0.42 | 0.53 | 0.00 | - | 1 | 733 | 21.28% |
| MSFT241018C00540000 | 2024-05-15 3:10PM EDT | 2024-10-18 | 0.87 | 0.76 | 0.96 | -0.13 | -13.00% | 2 | 112 | 21.30% |
| MSFT241115C00540000 | 2024-05-15 12:43PM EDT | 2024-11-15 | 2.13 | 1.85 | 2.07 | +0.07 | +3.40% | 2 | 404 | 22.86% |
| MSFT241220C00540000 | 2024-05-15 2:28PM EDT | 2024-12-20 | 3.18 | 2.72 | 2.94 | 0.00 | - | 13 | 3,436 | 22.71% |
| MSFT250117C00540000 | 2024-05-16 3:10PM EDT | 2025-01-17 | 3.87 | 3.70 | 3.95 | -0.13 | -3.25% | 2 | 2,820 | 23.03% |
| MSFT250321C00540000 | 2024-05-15 1:50PM EDT | 2025-03-21 | 7.20 | 6.30 | 7.60 | 0.00 | - | 3 | 1,086 | 24.83% |
| MSFT250620C00540000 | 2024-05-14 10:33AM EDT | 2025-06-20 | 11.45 | 10.00 | 12.50 | +1.00 | +9.57% | 1 | 1,363 | 25.91% |
| MSFT250919C00540000 | 2024-05-10 12:35PM EDT | 2025-09-19 | 15.15 | 14.00 | 18.90 | 0.00 | - | 10 | 26 | 27.57% |
| MSFT251219C00540000 | 2024-05-14 12:11PM EDT | 2025-12-19 | 19.81 | 21.05 | 24.50 | 0.00 | - | 2 | 997 | 28.42% |
| MSFT260116C00540000 | 2024-05-16 11:11AM EDT | 2026-01-16 | 24.45 | 22.70 | 25.00 | +0.05 | +0.20% | 2 | 460 | 28.02% |
| MSFT260618C00540000 | 2024-05-16 11:39AM EDT | 2026-06-18 | 33.26 | 30.90 | 33.70 | +3.46 | +11.61% | 1 | 87 | 29.01% |
| MSFT261218C00540000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 42.40 | 40.10 | 43.15 | 0.00 | - | 10 | 837 | 29.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 548.29% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 117.05 | 121.00 | 0.00 | - | 3 | 0 | 51.14% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 14.84% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 44.32% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 30.44% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 132.25 | 134.20 | 0.00 | - | 4 | 1 | 35.64% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 39.77% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 142.40 | 117.05 | 121.50 | 0.00 | - | 26 | 27 | 13.16% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 18.24% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 12.18% |
© 2024 Yahoo. Todos os direitos reservados.