Mercado fechará em 5 h 17 min
BOVESPA
128.200,15 +11,80 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.909,62 +63,54 (+0,11%) PETROLEO CRU
79,40 +0,14 (+0,18%) OURO
2.371,50 +31,20 (+1,33%) Bitcoin USD
61.824,41 +430,59 (+0,70%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:43AM EDT. Mercado aberto.
Preço de exercício:210.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 202.50 | 205.85 | 0.00 | - | 1 | 1,757 | 85.84% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 200.03 | 205.65 | 206.75 | 0.00 | - | 1 | 37 | 67.13% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 79.43% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 206.20 | 209.70 | 0.00 | - | 1 | 117 | 58.42% |
| MSFT250117C00210000 | 2024-05-07 10:34AM EDT | 2025-01-17 | 209.12 | 209.05 | 210.55 | 0.00 | - | 4 | 697 | 60.36% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 68.76% |
| MSFT250919C00210000 | 2024-05-02 1:04PM EDT | 2025-09-19 | 198.50 | 213.00 | 217.50 | 0.00 | - | 4 | 5 | 51.77% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 68.12% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 215.00 | 216.00 | 220.50 | 0.00 | - | 6 | 18 | 50.20% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 48.26% |
| MSFT261218C00210000 | 2024-04-29 9:30AM EDT | 2026-12-18 | 219.75 | 222.50 | 227.50 | 0.00 | - | 2 | 6 | 48.52% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 247 | 134.38% |
| MSFT240621P00210000 | 2024-05-07 12:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,184 | 57.81% |
| MSFT240719P00210000 | 2024-05-06 3:15PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 841 | 51.17% |
| MSFT240816P00210000 | 2024-05-07 12:21PM EDT | 2024-08-16 | 0.11 | 0.01 | 0.08 | 0.00 | - | 1 | 33 | 48.34% |
| MSFT240920P00210000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 0.07 | 0.04 | 0.13 | 0.00 | - | 687 | 3,003 | 43.75% |
| MSFT241018P00210000 | 2024-05-01 12:28PM EDT | 2024-10-18 | 0.21 | 0.10 | 0.11 | 0.00 | - | 105 | 235 | 39.06% |
| MSFT241115P00210000 | 2024-05-07 3:10PM EDT | 2024-11-15 | 0.20 | 0.15 | 0.28 | 0.00 | - | 20 | 179 | 40.26% |
| MSFT241220P00210000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 0.32 | 0.21 | 0.37 | 0.00 | - | 10 | 306 | 38.38% |
| MSFT250117P00210000 | 2024-05-09 10:00AM EDT | 2025-01-17 | 0.45 | 0.28 | 0.45 | 0.00 | - | 1 | 3,275 | 37.16% |
| MSFT250321P00210000 | 2024-05-08 12:44PM EDT | 2025-03-21 | 0.60 | 0.10 | 1.35 | 0.00 | - | 5 | 440 | 39.45% |
| MSFT250620P00210000 | 2024-05-08 2:04PM EDT | 2025-06-20 | 1.14 | 0.00 | 1.33 | 0.00 | - | 12 | 1,499 | 34.68% |
| MSFT250919P00210000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 1.45 | 1.02 | 1.87 | +0.10 | +7.41% | 415 | 458 | 33.36% |
| MSFT251219P00210000 | 2024-05-09 1:20PM EDT | 2025-12-19 | 1.85 | 0.00 | 3.70 | 0.00 | - | 2 | 705 | 35.32% |
| MSFT260116P00210000 | 2024-05-09 11:34AM EDT | 2026-01-16 | 2.25 | 0.15 | 3.80 | 0.00 | - | 126 | 380 | 34.72% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 35.45% |
| MSFT261218P00210000 | 2024-05-02 3:38PM EDT | 2026-12-18 | 5.20 | 2.00 | 6.35 | 0.00 | - | 1 | 25 | 31.67% |
© 2024 Yahoo. Todos os direitos reservados.