Mercado abrirá em 50 mins
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,99 +0,18 (+0,22%) OURO
2.340,90 +2,50 (+0,11%) Bitcoin USD
63.864,66 -2.865,77 (-4,29%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 2024-04-26 | 68.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| MSFT240503C00340000 | 2024-04-22 12:26PM EDT | 2024-05-03 | 60.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240517C00340000 | 2024-04-24 1:15PM EDT | 2024-05-17 | 69.52 | 0.00 | 0.00 | 0.00 | - | 26 | 282 | 0.00% |
| MSFT240531C00340000 | 2024-04-15 10:38AM EDT | 2024-05-31 | 85.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240621C00340000 | 2024-04-24 2:07PM EDT | 2024-06-21 | 73.20 | 0.00 | 0.00 | 0.00 | - | 14 | 3,249 | 0.00% |
| MSFT240719C00340000 | 2024-04-24 2:30PM EDT | 2024-07-19 | 75.25 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| MSFT240816C00340000 | 2024-04-23 3:36PM EDT | 2024-08-16 | 76.49 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MSFT240920C00340000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 79.08 | 0.00 | 0.00 | 0.00 | - | 2 | 568 | 0.00% |
| MSFT241018C00340000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 81.50 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 0.00% |
| MSFT241115C00340000 | 2024-04-19 12:13PM EDT | 2024-11-15 | 78.02 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| MSFT241220C00340000 | 2024-04-18 11:54AM EDT | 2024-12-20 | 90.47 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.00% |
| MSFT250117C00340000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 82.15 | 0.00 | 0.00 | 0.00 | - | 12 | 2,072 | 0.00% |
| MSFT250321C00340000 | 2024-04-24 1:51PM EDT | 2025-03-21 | 94.86 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSFT250620C00340000 | 2024-04-24 11:50AM EDT | 2025-06-20 | 99.01 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 0.00% |
| MSFT251219C00340000 | 2024-04-24 10:20AM EDT | 2025-12-19 | 112.20 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 0.00% |
| MSFT260116C00340000 | 2024-04-23 11:05AM EDT | 2026-01-16 | 110.90 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 0.00% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| MSFT261218C00340000 | 2024-04-24 3:08PM EDT | 2026-12-18 | 128.09 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00340000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 862 | 50.00% |
| MSFT240503P00340000 | 2024-04-24 2:03PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 269 | 25.00% |
| MSFT240510P00340000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 25.00% |
| MSFT240517P00340000 | 2024-04-24 12:54PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 90 | 2,232 | 12.50% |
| MSFT240524P00340000 | 2024-04-24 1:25PM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 257 | 12.50% |
| MSFT240531P00340000 | 2024-04-24 2:41PM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| MSFT240621P00340000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 349 | 3,806 | 12.50% |
| MSFT240719P00340000 | 2024-04-24 1:34PM EDT | 2024-07-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 6.25% |
| MSFT240816P00340000 | 2024-04-24 12:18PM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 6.25% |
| MSFT240920P00340000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 38 | 2,909 | 6.25% |
| MSFT241018P00340000 | 2024-04-24 3:10PM EDT | 2024-10-18 | 5.88 | 0.00 | 0.00 | 0.00 | - | 69 | 885 | 6.25% |
| MSFT241115P00340000 | 2024-04-24 9:33AM EDT | 2024-11-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| MSFT241220P00340000 | 2024-04-23 12:32PM EDT | 2024-12-20 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1,953 | 6.25% |
| MSFT250117P00340000 | 2024-04-24 12:24PM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 47 | 4,127 | 3.13% |
| MSFT250321P00340000 | 2024-04-22 11:43AM EDT | 2025-03-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 72 | 427 | 3.13% |
| MSFT250620P00340000 | 2024-04-24 12:44PM EDT | 2025-06-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 100 | 820 | 3.13% |
| MSFT250919P00340000 | 2024-04-18 12:14PM EDT | 2025-09-19 | 17.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00340000 | 2024-04-24 2:59PM EDT | 2025-12-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00340000 | 2024-04-23 3:07PM EDT | 2026-01-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 176 | 1,012 | 3.13% |
| MSFT260618P00340000 | 2024-04-04 1:09PM EDT | 2026-06-18 | 20.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| MSFT261218P00340000 | 2024-04-18 9:38AM EDT | 2026-12-18 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.