Mercado fechado
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
83,82 +0,25 (+0,30%) OURO
2.347,00 +4,50 (+0,19%) Bitcoin USD
64.541,66 +322,70 (+0,50%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 2024-04-26 | 110.84 | 107.10 | 110.55 | 0.00 | - | 2 | 2 | 377.93% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 2024-05-03 | 114.25 | 107.50 | 111.00 | 0.00 | - | 1 | 1 | 96.19% |
| MSFT240517C00290000 | 2024-04-25 1:11PM EDT | 2024-05-17 | 106.99 | 108.50 | 111.55 | -26.04 | -19.57% | 16 | 94 | 74.05% |
| MSFT240621C00290000 | 2024-04-24 12:26PM EDT | 2024-06-21 | 119.80 | 109.95 | 113.15 | 0.00 | - | 10 | 2,012 | 56.02% |
| MSFT240719C00290000 | 2024-04-25 2:33PM EDT | 2024-07-19 | 111.49 | 111.55 | 115.70 | -2.68 | -2.35% | 4 | 60 | 53.61% |
| MSFT240816C00290000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 108.50 | 113.00 | 117.40 | -15.31 | -12.37% | 5 | 9 | 50.72% |
| MSFT240920C00290000 | 2024-03-15 3:11PM EDT | 2024-09-20 | 134.73 | 137.00 | 141.30 | 0.00 | - | 1 | 114 | 83.76% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 121.45 | 116.00 | 120.50 | 0.00 | - | 5 | 15 | 50.17% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 78.34% |
| MSFT241220C00290000 | 2024-04-25 12:10PM EDT | 2024-12-20 | 115.70 | 119.30 | 123.80 | -13.80 | -10.66% | 1 | 270 | 47.52% |
| MSFT250117C00290000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 122.96 | 121.00 | 125.25 | -4.69 | -3.67% | 95 | 1,714 | 46.73% |
| MSFT250620C00290000 | 2024-04-25 1:37PM EDT | 2025-06-20 | 128.66 | 128.50 | 133.50 | -2.43 | -1.85% | 2 | 382 | 44.77% |
| MSFT251219C00290000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 132.00 | 137.00 | 142.00 | -5.82 | -4.22% | 1 | 180 | 43.49% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 138.50 | 143.00 | 0.00 | - | 1 | 39 | 43.20% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 144.50 | 149.50 | 0.00 | - | 1 | 4 | 42.70% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 2026-12-18 | 166.90 | 151.50 | 156.00 | 0.00 | - | 1 | 35 | 41.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00290000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10 | 63 | 187.50% |
| MSFT240503P00290000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 57 | 9 | 84.77% |
| MSFT240510P00290000 | 2024-04-25 10:27AM EDT | 2024-05-10 | 0.13 | 0.08 | 2.24 | -0.02 | -13.33% | 3 | 2 | 92.55% |
| MSFT240517P00290000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 0.23 | 0.05 | 0.24 | +0.12 | +109.09% | 131 | 567 | 55.27% |
| MSFT240524P00290000 | 2024-04-24 1:44PM EDT | 2024-05-24 | 0.29 | 0.24 | 2.36 | +0.12 | +70.59% | 1 | 2 | 68.07% |
| MSFT240621P00290000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 0.61 | 0.54 | 0.61 | +0.19 | +45.24% | 409 | 3,477 | 42.29% |
| MSFT240719P00290000 | 2024-04-25 3:26PM EDT | 2024-07-19 | 0.82 | 0.78 | 0.89 | +0.12 | +17.14% | 55 | 278 | 36.99% |
| MSFT240816P00290000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 1.50 | 1.42 | 1.59 | +0.38 | +33.93% | 33 | 256 | 35.94% |
| MSFT240920P00290000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 1.90 | 0.36 | 4.05 | +0.26 | +15.85% | 5 | 842 | 39.28% |
| MSFT241018P00290000 | 2024-04-25 1:06PM EDT | 2024-10-18 | 2.52 | 1.10 | 4.40 | +0.39 | +18.31% | 1 | 38 | 36.85% |
| MSFT241115P00290000 | 2024-04-25 9:37AM EDT | 2024-11-15 | 4.10 | 3.10 | 4.10 | +0.90 | +28.12% | 1 | 51 | 33.57% |
| MSFT241220P00290000 | 2024-04-25 11:31AM EDT | 2024-12-20 | 4.21 | 3.60 | 4.00 | +0.96 | +29.54% | 1 | 257 | 30.81% |
| MSFT250117P00290000 | 2024-04-25 3:04PM EDT | 2025-01-17 | 4.30 | 3.95 | 4.40 | +0.72 | +20.11% | 54 | 3,427 | 29.92% |
| MSFT250321P00290000 | 2024-04-25 1:33PM EDT | 2025-03-21 | 5.75 | 4.05 | 7.65 | +0.95 | +19.79% | 209 | 176 | 31.82% |
| MSFT250620P00290000 | 2024-04-22 11:40AM EDT | 2025-06-20 | 6.75 | 6.60 | 7.95 | -1.03 | -13.24% | 26 | 322 | 28.53% |
| MSFT250919P00290000 | 2024-04-25 10:11AM EDT | 2025-09-19 | 9.85 | 7.05 | 11.50 | +2.95 | +42.75% | 6 | 1 | 29.48% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 2025-12-19 | 11.35 | 8.50 | 13.50 | 0.00 | - | 3 | 409 | 28.89% |
| MSFT260116P00290000 | 2024-04-25 10:26AM EDT | 2026-01-16 | 11.70 | 10.60 | 13.50 | -0.05 | -0.43% | 2 | 1,041 | 28.24% |
| MSFT260618P00290000 | 2024-04-08 12:29PM EDT | 2026-06-18 | 11.47 | 11.55 | 16.35 | 0.00 | - | 1 | 3 | 27.39% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 2026-12-18 | 14.60 | 14.50 | 18.75 | 0.00 | - | 6 | 14 | 26.16% |
© 2024 Yahoo. Todos os direitos reservados.