Mercado fechará em 3 h 4 min
BOVESPA
126.587,09 +1.941,52 (+1,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.546,31 +460,47 (+0,81%) PETROLEO CRU
83,91 +0,34 (+0,41%) OURO
2.346,10 +3,60 (+0,15%) Bitcoin USD
63.661,56 -667,53 (-1,04%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:56PM EDT. Mercado aberto.
Preço de exercício:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 2024-04-26 | 64.53 | 73.15 | 74.35 | 0.00 | - | 7 | 8 | 0.00% |
| MSFT240503C00335000 | 2024-04-24 2:15PM EDT | 2024-05-03 | 74.50 | 73.85 | 74.45 | 0.00 | - | 8 | 37 | 50.20% |
| MSFT240510C00335000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 73.75 | 73.55 | 74.70 | +8.21 | +12.53% | 1 | 2 | 48.54% |
| MSFT240517C00335000 | 2024-04-25 1:16PM EDT | 2024-05-17 | 74.30 | 74.40 | 75.20 | +10.80 | +17.01% | 4 | 820 | 47.83% |
| MSFT240524C00335000 | 2024-04-25 2:28PM EDT | 2024-05-24 | 65.00 | 73.85 | 76.25 | 0.00 | - | 5 | 3 | 50.09% |
| MSFT240621C00335000 | 2024-04-26 9:44AM EDT | 2024-06-21 | 75.11 | 76.25 | 77.15 | +10.41 | +16.09% | 60 | 3,775 | 39.56% |
| MSFT240719C00335000 | 2024-04-25 12:51PM EDT | 2024-07-19 | 66.54 | 78.20 | 79.30 | 0.00 | - | 8 | 96 | 38.43% |
| MSFT240816C00335000 | 2024-04-26 10:28AM EDT | 2024-08-16 | 83.17 | 80.80 | 81.90 | +14.14 | +20.48% | 1 | 149 | 38.59% |
| MSFT240920C00335000 | 2024-04-25 1:06PM EDT | 2024-09-20 | 72.75 | 83.25 | 84.00 | 0.00 | - | 8 | 335 | 37.06% |
| MSFT241018C00335000 | 2024-04-25 12:23PM EDT | 2024-10-18 | 73.50 | 85.25 | 86.10 | 0.00 | - | 5 | 51 | 36.86% |
| MSFT241115C00335000 | 2024-04-17 10:24AM EDT | 2024-11-15 | 96.18 | 88.50 | 89.10 | 0.00 | - | 1 | 25 | 37.85% |
| MSFT241220C00335000 | 2024-04-25 2:40PM EDT | 2024-12-20 | 81.25 | 90.50 | 91.05 | 0.00 | - | 10 | 700 | 37.06% |
| MSFT250117C00335000 | 2024-04-26 10:22AM EDT | 2025-01-17 | 95.05 | 92.15 | 93.05 | +13.75 | +16.91% | 11 | 1,010 | 37.04% |
| MSFT250620C00335000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 89.37 | 102.15 | 103.40 | 0.00 | - | 12 | 348 | 37.26% |
| MSFT251219C00335000 | 2024-04-26 9:52AM EDT | 2025-12-19 | 113.00 | 112.50 | 114.75 | +7.75 | +7.36% | 2 | 485 | 37.92% |
| MSFT260116C00335000 | 2024-04-19 10:33AM EDT | 2026-01-16 | 110.64 | 114.55 | 116.70 | 0.00 | - | 2 | 130 | 38.19% |
| MSFT260618C00335000 | 2024-04-26 9:56AM EDT | 2026-06-18 | 124.08 | 121.90 | 123.80 | +10.31 | +9.06% | 5 | 17 | 37.91% |
| MSFT261218C00335000 | 2024-04-26 12:39PM EDT | 2026-12-18 | 130.92 | 130.90 | 133.50 | -13.28 | -9.21% | 1 | 28 | 38.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00335000 | 2024-04-26 12:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 190 | 1,062 | 121.88% |
| MSFT240503P00335000 | 2024-04-26 11:56AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.48 | -94.12% | 206 | 352 | 50.39% |
| MSFT240510P00335000 | 2024-04-26 11:59AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.10 | -0.74 | -91.36% | 74 | 107 | 42.09% |
| MSFT240517P00335000 | 2024-04-26 12:28PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | -1.05 | -86.07% | 85 | 684 | 37.60% |
| MSFT240524P00335000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.29 | -1.09 | -80.74% | 83 | 128 | 35.13% |
| MSFT240531P00335000 | 2024-04-26 12:03PM EDT | 2024-05-31 | 0.33 | 0.31 | 0.38 | -1.36 | -80.47% | 6 | 12 | 32.91% |
| MSFT240621P00335000 | 2024-04-26 11:34AM EDT | 2024-06-21 | 0.72 | 0.69 | 0.74 | -1.46 | -66.97% | 67 | 4,976 | 29.43% |
| MSFT240719P00335000 | 2024-04-26 12:23PM EDT | 2024-07-19 | 1.28 | 1.26 | 1.31 | -1.67 | -56.61% | 22 | 633 | 27.10% |
| MSFT240816P00335000 | 2024-04-26 11:03AM EDT | 2024-08-16 | 2.41 | 2.52 | 2.61 | -1.81 | -42.89% | 59 | 436 | 27.78% |
| MSFT240920P00335000 | 2024-04-26 10:49AM EDT | 2024-09-20 | 3.50 | 3.45 | 3.60 | -1.80 | -33.96% | 13 | 1,266 | 26.55% |
| MSFT241018P00335000 | 2024-04-26 10:03AM EDT | 2024-10-18 | 4.40 | 4.25 | 4.40 | -2.09 | -32.20% | 2 | 119 | 25.87% |
| MSFT241115P00335000 | 2024-04-26 12:37PM EDT | 2024-11-15 | 5.89 | 5.80 | 5.95 | -2.41 | -28.83% | 89 | 295 | 26.51% |
| MSFT241220P00335000 | 2024-04-26 10:58AM EDT | 2024-12-20 | 6.67 | 6.90 | 7.00 | -2.38 | -26.30% | 8 | 845 | 25.92% |
| MSFT250117P00335000 | 2024-04-26 11:43AM EDT | 2025-01-17 | 7.65 | 7.60 | 7.85 | -2.45 | -24.26% | 44 | 1,679 | 25.58% |
| MSFT250620P00335000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 14.90 | 12.35 | 12.60 | 0.00 | - | 8 | 238 | 24.64% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 17.35 | 18.00 | 0.00 | - | 9 | 129 | 24.26% |
| MSFT260116P00335000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 17.93 | 17.80 | 18.35 | -3.47 | -16.21% | 1 | 72 | 23.94% |
| MSFT260618P00335000 | 2024-04-04 10:16AM EDT | 2026-06-18 | 19.83 | 20.25 | 22.40 | 0.00 | - | 7 | 20 | 23.76% |
| MSFT261218P00335000 | 2024-04-18 3:12PM EDT | 2026-12-18 | 27.00 | 23.45 | 25.50 | 0.00 | - | 2 | 19 | 22.93% |
© 2024 Yahoo. Todos os direitos reservados.