Mercado abrirá em 4 hs
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,87 +0,14 (+0,17%) OURO
2.399,20 +1,20 (+0,05%) Bitcoin USD
64.640,14 +3.278,30 (+5,34%)
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:240.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00240000 | 2024-04-17 3:41PM EDT | 2024-04-19 | 172.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00240000 | 2024-04-17 10:12AM EDT | 2024-06-21 | 177.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 76.30% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 79.28% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 75.39% |
| MSFT250919C00240000 | 2024-04-12 1:17PM EDT | 2025-09-19 | 198.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00240000 | 2024-04-16 10:13AM EDT | 2025-12-19 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00240000 | 2024-04-16 1:13PM EDT | 2026-12-18 | 205.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00240000 | 2024-04-16 10:04AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00240000 | 2024-04-17 1:03PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240719P00240000 | 2024-04-17 11:46AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240816P00240000 | 2024-04-18 1:58PM EDT | 2024-08-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00240000 | 2024-04-17 1:03PM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT241115P00240000 | 2024-04-18 2:41PM EDT | 2024-11-15 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00240000 | 2024-04-15 9:54AM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| MSFT250321P00240000 | 2024-04-16 3:56PM EDT | 2025-03-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| MSFT250620P00240000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250919P00240000 | 2024-04-09 1:33PM EDT | 2025-09-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT251219P00240000 | 2024-03-22 12:15PM EDT | 2025-12-19 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00240000 | 2024-04-18 3:51PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618P00240000 | 2024-04-15 2:11PM EDT | 2026-06-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00240000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.