Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.979,54 +2.266,27 (+3,67%)
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:230.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-03-27 12:15PM EDT | 2024-05-17 | 191.40 | 168.00 | 171.25 | 0.00 | - | 3 | 34 | 94.53% |
| MSFT240621C00230000 | 2024-04-19 11:24AM EDT | 2024-06-21 | 173.33 | 168.80 | 172.30 | -12.67 | -6.81% | 1 | 717 | 74.83% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 104.84% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 90.70% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 174.85 | 179.00 | 0.00 | - | 1 | 173 | 56.32% |
| MSFT250117C00230000 | 2024-04-19 10:26AM EDT | 2025-01-17 | 179.00 | 176.15 | 180.15 | -21.00 | -10.50% | 1 | 588 | 55.74% |
| MSFT250620C00230000 | 2024-03-26 11:03AM EDT | 2025-06-20 | 208.75 | 180.50 | 185.00 | 0.00 | - | 1 | 466 | 51.00% |
| MSFT251219C00230000 | 2024-04-08 11:58AM EDT | 2025-12-19 | 212.50 | 186.00 | 190.50 | 0.00 | - | 3 | 175 | 50.60% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 61.71% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 190.50 | 195.00 | 0.00 | - | 3 | 4 | 48.15% |
| MSFT261218C00230000 | 2024-04-03 1:12PM EDT | 2026-12-18 | 217.72 | 195.00 | 199.50 | 0.00 | - | 5 | 13 | 46.61% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.52 | +0.01 | +25.00% | 40 | 4 | 122.07% |
| MSFT240517P00230000 | 2024-04-03 10:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.08 | 0.00 | - | 30 | 326 | 70.31% |
| MSFT240621P00230000 | 2024-04-19 12:08PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.18 | -0.02 | -13.33% | 2 | 3,160 | 53.42% |
| MSFT240719P00230000 | 2024-04-17 11:45AM EDT | 2024-07-19 | 0.15 | 0.17 | 0.29 | 0.00 | - | 5 | 295 | 48.58% |
| MSFT240816P00230000 | 2024-04-01 10:59AM EDT | 2024-08-16 | 0.46 | 0.35 | 0.50 | +0.11 | +31.43% | 1 | 20 | 45.83% |
| MSFT240920P00230000 | 2024-04-15 11:28AM EDT | 2024-09-20 | 0.45 | 0.55 | 0.73 | 0.00 | - | 5 | 1,385 | 42.68% |
| MSFT241018P00230000 | 2024-04-17 9:54AM EDT | 2024-10-18 | 0.58 | 0.65 | 0.86 | 0.00 | - | 1 | 13 | 40.31% |
| MSFT241115P00230000 | 2024-04-10 11:05AM EDT | 2024-11-15 | 1.07 | 1.00 | 1.19 | +0.32 | +42.67% | 1 | 42 | 39.67% |
| MSFT241220P00230000 | 2024-04-12 9:31AM EDT | 2024-12-20 | 0.97 | 1.24 | 1.48 | 0.00 | - | 10 | 665 | 38.21% |
| MSFT250117P00230000 | 2024-04-16 10:28AM EDT | 2025-01-17 | 1.17 | 1.39 | 1.65 | 0.00 | - | 1 | 2,206 | 36.95% |
| MSFT250321P00230000 | 2024-04-19 3:27PM EDT | 2025-03-21 | 1.98 | 1.26 | 4.15 | +0.40 | +25.32% | 3 | 35 | 40.65% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 2025-06-20 | 2.17 | 2.00 | 5.50 | 0.00 | - | 27 | 409 | 38.73% |
| MSFT250919P00230000 | 2024-04-18 2:06PM EDT | 2025-09-19 | 3.20 | 2.55 | 4.95 | 0.00 | - | 1 | 2 | 34.22% |
| MSFT251219P00230000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 4.50 | 4.25 | 4.75 | +0.91 | +25.35% | 1 | 1,374 | 31.23% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 34.15% |
| MSFT260618P00230000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 6.10 | 4.30 | 6.35 | +0.80 | +15.09% | 1 | 35 | 29.60% |
| MSFT261218P00230000 | 2024-04-09 2:48PM EDT | 2026-12-18 | 6.50 | 5.50 | 8.90 | 0.00 | - | 1 | 5 | 29.42% |
© 2024 Yahoo. Todos os direitos reservados.