Mercado abrirá em 19 mins
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
84,36 +0,79 (+0,95%) OURO
2.359,60 +17,10 (+0,73%) Bitcoin USD
64.399,86 +522,59 (+0,82%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00310000 | 2024-04-23 12:57PM EDT | 2024-05-03 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240510C00310000 | 2024-04-24 10:37AM EDT | 2024-05-10 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240517C00310000 | 2024-04-25 2:29PM EDT | 2024-05-17 | 88.55 | 0.00 | 0.00 | 0.00 | - | 7 | 179 | 0.00% |
| MSFT240621C00310000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 92.55 | 0.00 | 0.00 | 0.00 | - | 28 | 2,063 | 0.00% |
| MSFT240719C00310000 | 2024-04-25 10:06AM EDT | 2024-07-19 | 87.50 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 0.00% |
| MSFT240816C00310000 | 2024-04-19 10:26AM EDT | 2024-08-16 | 97.15 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MSFT240920C00310000 | 2024-04-25 10:56AM EDT | 2024-09-20 | 90.35 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| MSFT241018C00310000 | 2024-04-19 9:59AM EDT | 2024-10-18 | 103.81 | 0.00 | 0.00 | 0.00 | - | 47 | 61 | 0.00% |
| MSFT241115C00310000 | 2024-02-22 3:46PM EDT | 2024-11-15 | 116.35 | 130.45 | 133.00 | 0.00 | - | 2 | 2 | 76.50% |
| MSFT241220C00310000 | 2024-04-25 11:27AM EDT | 2024-12-20 | 97.50 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 0.00% |
| MSFT250117C00310000 | 2024-04-25 11:44AM EDT | 2025-01-17 | 99.52 | 0.00 | 0.00 | 0.00 | - | 14 | 1,317 | 0.00% |
| MSFT250321C00310000 | 2024-04-25 9:55AM EDT | 2025-03-21 | 102.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT250620C00310000 | 2024-04-25 1:47PM EDT | 2025-06-20 | 112.72 | 0.00 | 0.00 | 0.00 | - | 3 | 730 | 0.00% |
| MSFT251219C00310000 | 2024-04-22 10:40AM EDT | 2025-12-19 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| MSFT260116C00310000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 124.50 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 0.00% |
| MSFT260618C00310000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 141.87 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MSFT261218C00310000 | 2024-03-07 10:37AM EDT | 2026-12-18 | 142.25 | 160.05 | 163.50 | 0.00 | - | 9 | 12 | 50.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00310000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 558 | 911 | 50.00% |
| MSFT240503P00310000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 56 | 73 | 25.00% |
| MSFT240510P00310000 | 2024-04-25 3:40PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 24 | 25.00% |
| MSFT240517P00310000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 718 | 838 | 25.00% |
| MSFT240531P00310000 | 2024-04-25 11:31AM EDT | 2024-05-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| MSFT240621P00310000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 66 | 4,512 | 12.50% |
| MSFT240719P00310000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 15 | 329 | 12.50% |
| MSFT240816P00310000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 18 | 185 | 12.50% |
| MSFT240920P00310000 | 2024-04-25 2:55PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 27 | 1,097 | 6.25% |
| MSFT241018P00310000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 2.98 | 0.00 | 0.00 | 0.00 | - | 6 | 347 | 6.25% |
| MSFT241115P00310000 | 2024-04-25 3:07PM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 55 | 266 | 6.25% |
| MSFT241220P00310000 | 2024-04-25 2:30PM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 17 | 1,860 | 6.25% |
| MSFT250117P00310000 | 2024-04-25 1:10PM EDT | 2025-01-17 | 6.47 | 0.00 | 0.00 | 0.00 | - | 13 | 2,016 | 6.25% |
| MSFT250321P00310000 | 2024-04-25 10:46AM EDT | 2025-03-21 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 6.25% |
| MSFT250620P00310000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 6.25% |
| MSFT250919P00310000 | 2024-04-25 9:30AM EDT | 2025-09-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 3.13% |
| MSFT260116P00310000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 20 | 295 | 3.13% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSFT261218P00310000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 20.88 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.