Mercado fechará em 3 h 20 min
BOVESPA
127.928,94 -354,68 (-0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.706,93 +244,76 (+0,43%) PETROLEO CRU
79,48 +0,25 (+0,32%) OURO
2.414,10 +28,60 (+1,20%) Bitcoin USD
67.244,58 +1.955,05 (+2,99%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:40PM EDT. Mercado aberto.
Preço de exercício:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,818 | 35.55% |
| MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 605 | 28.13% |
| MSFT240816C00600000 | 2024-05-15 1:57PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.05 | 0.00 | - | 56 | 1,089 | 25.59% |
| MSFT240920C00600000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 747 | 23.39% |
| MSFT241018C00600000 | 2024-05-16 10:00AM EDT | 2024-10-18 | 0.14 | 0.00 | 0.18 | 0.00 | - | 1 | 179 | 22.61% |
| MSFT241115C00600000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 100 | 23.05% |
| MSFT241220C00600000 | 2024-05-16 1:22PM EDT | 2024-12-20 | 0.63 | 0.50 | 0.64 | 0.00 | - | 3 | 371 | 22.60% |
| MSFT250117C00600000 | 2024-05-17 12:25PM EDT | 2025-01-17 | 0.90 | 0.81 | 0.96 | -0.12 | -11.76% | 2 | 1,229 | 22.68% |
| MSFT250321C00600000 | 2024-05-14 3:04PM EDT | 2025-03-21 | 2.00 | 1.86 | 2.18 | 0.00 | - | 3 | 163 | 23.50% |
| MSFT250620C00600000 | 2024-05-17 11:49AM EDT | 2025-06-20 | 3.95 | 3.20 | 4.45 | -0.41 | -9.40% | 12 | 1,358 | 24.17% |
| MSFT250919C00600000 | 2024-05-15 11:51AM EDT | 2025-09-19 | 8.00 | 7.00 | 7.50 | 0.00 | - | 1 | 182 | 25.00% |
| MSFT251219C00600000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 11.66 | 10.40 | 11.30 | 0.00 | - | 1 | 2,416 | 25.95% |
| MSFT260116C00600000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 12.90 | 11.45 | 12.40 | 0.00 | - | 1 | 990 | 26.12% |
| MSFT260618C00600000 | 2024-05-16 1:32PM EDT | 2026-06-18 | 19.43 | 18.10 | 19.50 | +0.06 | +0.31% | 1 | 175 | 27.39% |
| MSFT261218C00600000 | 2024-05-17 10:30AM EDT | 2026-12-18 | 26.75 | 25.85 | 27.25 | -1.06 | -3.81% | 1 | 385 | 28.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 179.95 | 181.20 | 0.00 | - | 1 | 0 | 49.90% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 180.10 | 181.20 | 0.00 | - | 2 | 0 | 37.50% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 180.10 | 181.00 | 0.00 | - | 4 | 0 | 27.59% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 204.76 | 180.00 | 181.25 | 0.00 | - | - | 0 | 24.73% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 50.39% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 176.57 | 179.70 | 181.25 | 0.00 | - | 10 | 0 | 20.94% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 50.98% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 178.60 | 182.75 | 0.00 | - | 3 | 0 | 16.34% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 20.21% |
| MSFT261218P00600000 | 2024-05-17 10:12AM EDT | 2026-12-18 | 180.28 | 178.00 | 183.50 | -7.72 | -4.11% | 1 | 1 | 14.08% |
© 2024 Yahoo. Todos os direitos reservados.