Mercado abrirá em 2 h 26 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
83,91 +0,34 (+0,41%) OURO
2.359,90 +17,40 (+0,74%) Bitcoin USD
64.331,88 +847,92 (+1,34%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00320000 | 2024-04-25 2:48PM EDT | 2024-04-26 | 76.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240503C00320000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 80.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240517C00320000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 81.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621C00320000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 82.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MSFT240719C00320000 | 2024-04-25 10:51AM EDT | 2024-07-19 | 78.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240816C00320000 | 2024-04-25 1:09PM EDT | 2024-08-16 | 83.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00320000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 83.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00320000 | 2024-03-11 11:07AM EDT | 2024-11-15 | 99.75 | 113.30 | 114.10 | 0.00 | - | 1 | 36 | 63.20% |
| MSFT241220C00320000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 95.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00320000 | 2024-04-25 1:38PM EDT | 2025-01-17 | 95.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00320000 | 2024-04-25 12:50PM EDT | 2025-03-21 | 97.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00320000 | 2024-04-25 2:37PM EDT | 2025-06-20 | 105.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250919C00320000 | 2024-04-15 1:33PM EDT | 2025-09-19 | 126.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219C00320000 | 2024-04-25 12:47PM EDT | 2025-12-19 | 112.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116C00320000 | 2024-04-24 3:09PM EDT | 2026-01-16 | 126.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00320000 | 2024-04-25 9:49AM EDT | 2026-06-18 | 119.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 2026-12-18 | 128.25 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00320000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,490 | 0 | 50.00% |
| MSFT240503P00320000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| MSFT240510P00320000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| MSFT240517P00320000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 25.00% |
| MSFT240524P00320000 | 2024-04-25 3:27PM EDT | 2024-05-24 | 0.77 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| MSFT240531P00320000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240621P00320000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| MSFT240719P00320000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT240816P00320000 | 2024-04-25 3:47PM EDT | 2024-08-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT240920P00320000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT241018P00320000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241115P00320000 | 2024-04-25 2:58PM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT241220P00320000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 6.86 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| MSFT250117P00320000 | 2024-04-25 3:04PM EDT | 2025-01-17 | 7.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MSFT250321P00320000 | 2024-04-25 1:51PM EDT | 2025-03-21 | 9.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00320000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 12.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00320000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00320000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 17.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT260618P00320000 | 2024-04-25 10:47AM EDT | 2026-06-18 | 21.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT261218P00320000 | 2024-04-25 10:39AM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.