Mercado abrirá em 9 h 22 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
83,82 +0,25 (+0,30%) OURO
2.345,00 +2,50 (+0,11%) Bitcoin USD
64.405,80 +50,71 (+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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-25 1:54PM EDT | 2024-04-26 | 98.10 | 97.00 | 100.65 | -8.80 | -8.23% | 4 | 23 | 349.37% |
| MSFT240503C00300000 | 2024-04-25 1:52PM EDT | 2024-05-03 | 97.96 | 97.95 | 101.05 | -11.53 | -10.53% | 2 | 4 | 97.80% |
| MSFT240510C00300000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 109.94 | 98.35 | 101.55 | 0.00 | - | 8 | 19 | 80.40% |
| MSFT240517C00300000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 95.20 | 98.55 | 101.70 | -9.35 | -8.94% | 28 | 127 | 68.65% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 98.90 | 102.15 | 0.00 | - | 1 | 31 | 57.20% |
| MSFT240621C00300000 | 2024-04-25 2:07PM EDT | 2024-06-21 | 101.00 | 100.20 | 103.45 | -10.11 | -9.10% | 78 | 2,895 | 52.55% |
| MSFT240719C00300000 | 2024-04-25 12:20PM EDT | 2024-07-19 | 98.01 | 101.80 | 106.00 | -7.24 | -6.88% | 3 | 140 | 50.07% |
| MSFT240816C00300000 | 2024-04-25 9:55AM EDT | 2024-08-16 | 98.27 | 103.70 | 108.00 | -18.75 | -16.02% | 1 | 40 | 52.94% |
| MSFT240920C00300000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 100.48 | 105.00 | 109.30 | -6.52 | -6.09% | 2 | 108 | 48.59% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 47.86% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 111.10 | 109.30 | 113.50 | 0.00 | - | 3 | 19 | 47.37% |
| MSFT241220C00300000 | 2024-04-25 12:03PM EDT | 2024-12-20 | 107.25 | 110.50 | 115.00 | -12.71 | -10.60% | 4 | 567 | 45.62% |
| MSFT250117C00300000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 114.18 | 112.05 | 116.55 | -7.60 | -6.24% | 132 | 1,649 | 44.94% |
| MSFT250321C00300000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 117.56 | 115.50 | 120.45 | -8.94 | -7.07% | 33 | 48 | 44.32% |
| MSFT250620C00300000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 132.58 | 120.55 | 125.00 | 0.00 | - | 3 | 1,028 | 43.11% |
| MSFT251219C00300000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 123.00 | 129.65 | 134.50 | -8.50 | -6.46% | 11 | 953 | 42.51% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 131.00 | 135.50 | 0.00 | - | 5 | 623 | 42.21% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 137.50 | 142.00 | 0.00 | - | 1 | 443 | 41.64% |
| MSFT261218C00300000 | 2024-04-25 2:58PM EDT | 2026-12-18 | 144.50 | 144.50 | 149.50 | -11.00 | -7.07% | 27 | 460 | 41.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,722 | 1,798 | 184.38% |
| MSFT240503P00300000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.11 | 0.06 | 0.11 | +0.08 | +266.67% | 522 | 815 | 77.73% |
| MSFT240510P00300000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.21 | 0.00 | - | 81 | 3 | 62.50% |
| MSFT240517P00300000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.35 | +0.19 | +118.75% | 252 | 935 | 56.15% |
| MSFT240524P00300000 | 2024-04-25 2:56PM EDT | 2024-05-24 | 0.50 | 0.36 | 0.50 | +0.28 | +127.27% | 50 | 6 | 50.83% |
| MSFT240531P00300000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 0.52 | 0.42 | 0.59 | +0.21 | +67.74% | 26 | 8 | 48.05% |
| MSFT240621P00300000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.77 | +0.26 | +50.98% | 2,268 | 7,645 | 40.00% |
| MSFT240719P00300000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 1.08 | 1.05 | 1.16 | +0.24 | +28.57% | 129 | 1,014 | 35.40% |
| MSFT240816P00300000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 1.88 | 0.60 | 1.99 | +0.40 | +27.03% | 134 | 221 | 34.46% |
| MSFT240920P00300000 | 2024-04-25 3:02PM EDT | 2024-09-20 | 2.47 | 2.31 | 2.55 | +0.49 | +24.75% | 96 | 4,354 | 31.93% |
| MSFT241018P00300000 | 2024-04-25 3:10PM EDT | 2024-10-18 | 3.01 | 2.86 | 3.15 | +0.51 | +20.40% | 5 | 427 | 30.88% |
| MSFT241115P00300000 | 2024-04-25 2:13PM EDT | 2024-11-15 | 3.80 | 3.75 | 4.15 | +0.45 | +13.43% | 5 | 216 | 30.90% |
| MSFT241220P00300000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 4.70 | 4.40 | 4.80 | +0.72 | +18.09% | 64 | 2,124 | 29.76% |
| MSFT250117P00300000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 5.05 | 4.80 | 5.30 | +0.45 | +9.78% | 187 | 5,645 | 29.00% |
| MSFT250321P00300000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 6.65 | 4.50 | 7.30 | +1.02 | +18.12% | 5 | 360 | 28.88% |
| MSFT250620P00300000 | 2024-04-25 3:49PM EDT | 2025-06-20 | 8.70 | 7.60 | 9.00 | -0.43 | -4.71% | 57 | 899 | 27.49% |
| MSFT250919P00300000 | 2024-04-25 12:54PM EDT | 2025-09-19 | 11.00 | 8.50 | 11.95 | +1.55 | +16.40% | 59 | 172 | 27.71% |
| MSFT251219P00300000 | 2024-04-25 3:25PM EDT | 2025-12-19 | 12.55 | 10.55 | 14.90 | +1.05 | +9.13% | 4 | 3,590 | 27.92% |
| MSFT260116P00300000 | 2024-04-25 3:16PM EDT | 2026-01-16 | 12.77 | 10.80 | 13.30 | +0.72 | +5.98% | 30 | 817 | 26.04% |
| MSFT260618P00300000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 16.50 | 14.20 | 17.90 | -0.13 | -0.78% | 1 | 198 | 26.51% |
| MSFT261218P00300000 | 2024-04-25 3:26PM EDT | 2026-12-18 | 18.82 | 16.70 | 20.60 | +1.58 | +9.16% | 19 | 148 | 25.45% |
© 2024 Yahoo. Todos os direitos reservados.