Mercado abrirá em 7 h 10 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,92 +0,35 (+0,42%) OURO
2.347,10 +4,60 (+0,20%) Bitcoin USD
64.394,95 +51,86 (+0,08%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 129.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00270000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 131.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00270000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 132.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00270000 | 2024-04-25 12:36PM EDT | 2024-08-16 | 129.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240920C00270000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 130.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 87.16% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00270000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 140.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00270000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 140.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 2025-03-21 | 166.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00270000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 156.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00270000 | 2024-04-25 9:47AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00270000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240517P00270000 | 2024-04-25 3:17PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 25.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00270000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 25.00% |
| MSFT240719P00270000 | 2024-04-25 11:50AM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816P00270000 | 2024-04-25 1:13PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT240920P00270000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MSFT241018P00270000 | 2024-04-25 1:06PM EDT | 2024-10-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241115P00270000 | 2024-04-25 10:44AM EDT | 2024-11-15 | 2.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT241220P00270000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT250117P00270000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MSFT250321P00270000 | 2024-04-25 3:42PM EDT | 2025-03-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| MSFT250620P00270000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00270000 | 2024-04-24 3:15PM EDT | 2025-12-19 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00270000 | 2024-04-22 11:10AM EDT | 2026-01-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT261218P00270000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.