Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,77 -0,04 (-0,05%) OURO
2.330,60 -7,80 (-0,33%) Bitcoin USD
64.552,18 -2.183,03 (-3,27%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 128.45 | 130.05 | 0.00 | - | 1 | 1 | 220.70% |
| MSFT240503C00280000 | 2024-04-19 12:59PM EDT | 2024-05-03 | 120.24 | 127.90 | 130.45 | 0.00 | - | 2 | 2 | 97.85% |
| MSFT240517C00280000 | 2024-04-23 2:57PM EDT | 2024-05-17 | 128.40 | 129.05 | 131.10 | 0.00 | - | 4 | 23 | 83.89% |
| MSFT240621C00280000 | 2024-04-23 2:34PM EDT | 2024-06-21 | 129.50 | 130.70 | 132.25 | 0.00 | - | 16 | 2,405 | 62.93% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 131.00 | 134.90 | 0.00 | - | 2 | 48 | 57.94% |
| MSFT240816C00280000 | 2024-04-01 10:18AM EDT | 2024-08-16 | 151.20 | 132.55 | 136.50 | 0.00 | - | 1 | 24 | 55.15% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 133.55 | 137.70 | 0.00 | - | 2 | 82 | 50.88% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 26.23% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 136.90 | 140.65 | 0.00 | - | 1 | 3 | 52.23% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 138.05 | 141.80 | 0.00 | - | 2 | 319 | 49.96% |
| MSFT250117C00280000 | 2024-04-22 12:22PM EDT | 2025-01-17 | 132.25 | 140.70 | 142.45 | 0.00 | - | 1 | 1,005 | 48.15% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 142.65 | 145.85 | 0.00 | - | 1 | 6 | 47.31% |
| MSFT250620C00280000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 160.43 | 146.05 | 149.95 | 0.00 | - | 1 | 193 | 45.91% |
| MSFT250919C00280000 | 2024-04-18 10:12AM EDT | 2025-09-19 | 152.25 | 149.50 | 154.05 | 0.00 | - | 1 | 0 | 45.11% |
| MSFT251219C00280000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 147.95 | 154.35 | 157.65 | 0.00 | - | 7 | 703 | 44.30% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 155.40 | 158.80 | 0.00 | - | 4 | 42 | 44.14% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 160.50 | 164.90 | 0.00 | - | 2 | 2 | 43.52% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 167.10 | 171.35 | 0.00 | - | 2 | 14 | 42.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-23 12:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 704 | 162.50% |
| MSFT240503P00280000 | 2024-04-23 11:11AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 32 | 85.16% |
| MSFT240510P00280000 | 2024-04-24 2:01PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 2 | 3 | 65.63% |
| MSFT240517P00280000 | 2024-04-24 2:36PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.11 | -0.08 | -53.33% | 1 | 332 | 58.40% |
| MSFT240524P00280000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 0.30 | 0.06 | 0.15 | 0.00 | - | 3 | 3 | 53.03% |
| MSFT240531P00280000 | 2024-04-19 2:27PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.19 | -0.20 | -57.14% | 1 | 1 | 51.32% |
| MSFT240621P00280000 | 2024-04-24 1:38PM EDT | 2024-06-21 | 0.31 | 0.25 | 0.33 | -0.07 | -18.42% | 3 | 4,974 | 44.14% |
| MSFT240719P00280000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 0.52 | 0.45 | 0.51 | 0.00 | - | 20 | 200 | 38.67% |
| MSFT240816P00280000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 0.89 | 0.87 | 0.95 | -0.08 | -8.25% | 16 | 129 | 37.26% |
| MSFT240920P00280000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 1.66 | 1.15 | 1.25 | 0.00 | - | 3 | 3,008 | 34.28% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 1.55 | 1.65 | 0.00 | - | 1 | 35 | 33.22% |
| MSFT241115P00280000 | 2024-04-19 12:30PM EDT | 2024-11-15 | 2.90 | 2.12 | 2.27 | 0.00 | - | 6 | 82 | 33.03% |
| MSFT241220P00280000 | 2024-04-24 11:02AM EDT | 2024-12-20 | 2.66 | 2.65 | 2.77 | -0.84 | -24.00% | 63 | 904 | 31.93% |
| MSFT250117P00280000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 3.05 | 2.92 | 3.55 | -0.05 | -1.61% | 835 | 3,864 | 32.09% |
| MSFT250321P00280000 | 2024-04-24 11:24AM EDT | 2025-03-21 | 4.15 | 3.95 | 4.20 | -0.05 | -1.19% | 8 | 464 | 30.14% |
| MSFT250620P00280000 | 2024-04-23 3:08PM EDT | 2025-06-20 | 5.50 | 5.40 | 5.70 | -0.15 | -2.65% | 2 | 664 | 29.03% |
| MSFT251219P00280000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 9.55 | 8.20 | 8.70 | 0.00 | - | 2 | 519 | 27.61% |
| MSFT260116P00280000 | 2024-04-22 1:32PM EDT | 2026-01-16 | 9.90 | 8.55 | 8.90 | 0.00 | - | 11 | 144 | 27.19% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 10.30 | 11.60 | 0.00 | - | 14 | 28 | 26.72% |
| MSFT261218P00280000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 12.80 | 12.80 | 14.85 | 0.00 | - | 2 | 46 | 26.38% |
© 2024 Yahoo. Todos os direitos reservados.