Mercado abrirá em 14 mins
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 0,00 (0,00%) PETROLEO CRU
79,61 +0,38 (+0,48%) OURO
2.392,50 +7,00 (+0,29%) Bitcoin USD
66.280,59 +126,79 (+0,19%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 50.00% |
| MSFT240621C00560000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 353 | 12.50% |
| MSFT240719C00560000 | 2024-05-14 10:51AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 12.50% |
| MSFT240816C00560000 | 2024-05-16 1:13PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 12.50% |
| MSFT240920C00560000 | 2024-05-15 10:27AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 237 | 12.50% |
| MSFT241018C00560000 | 2024-05-16 9:58AM EDT | 2024-10-18 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| MSFT241115C00560000 | 2024-05-16 3:24PM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| MSFT241220C00560000 | 2024-05-15 2:05PM EDT | 2024-12-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 6.25% |
| MSFT250117C00560000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,257 | 6.25% |
| MSFT250321C00560000 | 2024-05-15 2:14PM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 6.25% |
| MSFT250620C00560000 | 2024-05-15 2:02PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 6.25% |
| MSFT250919C00560000 | 2024-05-13 11:27AM EDT | 2025-09-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 94 | 151 | 6.25% |
| MSFT251219C00560000 | 2024-05-16 10:13AM EDT | 2025-12-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| MSFT260116C00560000 | 2024-05-15 3:40PM EDT | 2026-01-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 8 | 194 | 3.13% |
| MSFT260618C00560000 | 2024-05-16 11:28AM EDT | 2026-06-18 | 27.82 | 0.00 | 0.00 | 0.00 | - | 6 | 195 | 3.13% |
| MSFT261218C00560000 | 2024-05-16 10:06AM EDT | 2026-12-18 | 38.30 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 87.09% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 21.05% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 23.41% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 21.24% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 25.86% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 25.17% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 135.55 | 139.50 | 0.00 | - | 10 | 0 | 8.97% |
© 2024 Yahoo. Todos os direitos reservados.