Mercado fechado
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
82,65 -0,16 (-0,19%) OURO
2.328,90 -9,50 (-0,41%) Bitcoin USD
64.456,30 -2.250,84 (-3,37%)
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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 64.55 | 63.65 | 65.05 | +10.57 | +19.58% | 2 | 57 | 116.21% |
| MSFT240503C00345000 | 2024-04-11 2:12PM EDT | 2024-05-03 | 85.00 | 63.55 | 65.95 | 0.00 | - | 3 | 3 | 63.82% |
| MSFT240510C00345000 | 2024-04-22 11:31AM EDT | 2024-05-10 | 55.28 | 64.55 | 66.55 | 0.00 | - | 2 | 5 | 56.49% |
| MSFT240517C00345000 | 2024-04-24 12:03PM EDT | 2024-05-17 | 64.26 | 65.15 | 66.85 | +0.26 | +0.41% | 1 | 391 | 50.27% |
| MSFT240524C00345000 | 2024-04-24 12:03PM EDT | 2024-05-24 | 64.54 | 65.90 | 67.10 | -8.49 | -11.63% | 1 | 2 | 49.76% |
| MSFT240531C00345000 | 2024-04-15 1:40PM EDT | 2024-05-31 | 66.82 | 65.90 | 67.75 | -6.91 | -9.37% | 1 | 1 | 47.47% |
| MSFT240621C00345000 | 2024-04-24 3:06PM EDT | 2024-06-21 | 67.20 | 67.45 | 69.50 | +0.15 | +0.22% | 27 | 1,818 | 43.05% |
| MSFT240719C00345000 | 2024-04-24 1:15PM EDT | 2024-07-19 | 69.72 | 69.15 | 72.75 | +9.27 | +15.33% | 26 | 138 | 42.13% |
| MSFT240816C00345000 | 2024-04-23 10:13AM EDT | 2024-08-16 | 71.58 | 73.35 | 74.30 | 0.00 | - | 1 | 39 | 39.16% |
| MSFT240920C00345000 | 2024-04-23 10:38AM EDT | 2024-09-20 | 74.45 | 75.45 | 76.70 | 0.00 | - | 2 | 583 | 37.58% |
| MSFT241018C00345000 | 2024-04-17 3:46PM EDT | 2024-10-18 | 82.69 | 78.20 | 79.05 | 0.00 | - | 3 | 73 | 37.34% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 41.79% |
| MSFT241220C00345000 | 2024-04-23 10:48AM EDT | 2024-12-20 | 81.10 | 82.50 | 84.25 | 0.00 | - | 1 | 342 | 37.26% |
| MSFT250117C00345000 | 2024-04-23 12:18PM EDT | 2025-01-17 | 84.35 | 84.00 | 86.85 | 0.00 | - | 1 | 1,193 | 37.63% |
| MSFT250620C00345000 | 2024-04-22 3:39PM EDT | 2025-06-20 | 89.80 | 95.10 | 97.35 | 0.00 | - | 2 | 379 | 37.39% |
| MSFT251219C00345000 | 2024-04-22 2:52PM EDT | 2025-12-19 | 102.20 | 107.00 | 109.15 | 0.00 | - | 3 | 708 | 38.01% |
| MSFT260116C00345000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 101.75 | 106.65 | 110.20 | 0.00 | - | 50 | 71 | 37.74% |
| MSFT260618C00345000 | 2024-03-18 2:37PM EDT | 2026-06-18 | 126.09 | 119.70 | 122.30 | 0.00 | - | 1 | 33 | 39.86% |
| MSFT261218C00345000 | 2024-04-18 2:50PM EDT | 2026-12-18 | 123.35 | 125.05 | 127.70 | 0.00 | - | 2 | 2,887 | 38.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00345000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 150 | 1,396 | 97.66% |
| MSFT240503P00345000 | 2024-04-24 2:42PM EDT | 2024-05-03 | 0.28 | 0.25 | 0.31 | -0.06 | -17.65% | 33 | 282 | 54.49% |
| MSFT240510P00345000 | 2024-04-24 1:13PM EDT | 2024-05-10 | 0.54 | 0.49 | 0.55 | -0.02 | -3.57% | 15 | 153 | 45.87% |
| MSFT240517P00345000 | 2024-04-24 2:33PM EDT | 2024-05-17 | 0.75 | 0.76 | 0.85 | -0.08 | -9.64% | 8 | 2,366 | 41.64% |
| MSFT240524P00345000 | 2024-04-24 11:10AM EDT | 2024-05-24 | 1.01 | 0.95 | 1.10 | -0.03 | -2.88% | 8 | 258 | 38.50% |
| MSFT240531P00345000 | 2024-04-24 2:11PM EDT | 2024-05-31 | 1.13 | 1.13 | 1.28 | -0.13 | -10.32% | 1 | 14 | 35.86% |
| MSFT240621P00345000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 1.98 | 1.93 | 2.04 | -0.05 | -2.46% | 162 | 1,798 | 32.08% |
| MSFT240719P00345000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 2.79 | 2.76 | 3.25 | 0.00 | - | 5 | 1,137 | 29.98% |
| MSFT240816P00345000 | 2024-04-24 1:53PM EDT | 2024-08-16 | 4.20 | 4.30 | 4.50 | -0.20 | -4.55% | 35 | 419 | 28.82% |
| MSFT240920P00345000 | 2024-04-24 1:17PM EDT | 2024-09-20 | 5.65 | 5.50 | 5.65 | +0.15 | +2.73% | 92 | 2,523 | 27.23% |
| MSFT241018P00345000 | 2024-04-24 2:08PM EDT | 2024-10-18 | 6.35 | 6.40 | 6.55 | -0.10 | -1.55% | 2 | 179 | 26.35% |
| MSFT241115P00345000 | 2024-04-24 10:19AM EDT | 2024-11-15 | 8.05 | 8.00 | 8.30 | -2.30 | -22.22% | 18 | 96 | 26.80% |
| MSFT241220P00345000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 9.07 | 9.15 | 9.55 | -0.38 | -4.02% | 1 | 293 | 26.22% |
| MSFT250117P00345000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 10.50 | 9.95 | 11.80 | -1.40 | -11.76% | 33 | 2,274 | 27.18% |
| MSFT250620P00345000 | 2024-04-22 9:55AM EDT | 2025-06-20 | 16.00 | 15.10 | 15.55 | -1.62 | -9.19% | 1,000 | 1,069 | 24.63% |
| MSFT251219P00345000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 23.83 | 20.20 | 20.75 | 0.00 | - | 1 | 157 | 23.85% |
| MSFT260116P00345000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 21.55 | 20.60 | 21.15 | 0.00 | - | 203 | 434 | 23.56% |
| MSFT260618P00345000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 28.43 | 24.00 | 25.85 | 0.00 | - | 2 | 28 | 23.62% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 2026-12-18 | 29.50 | 27.45 | 30.05 | 0.00 | - | 55 | 68 | 23.23% |
© 2024 Yahoo. Todos os direitos reservados.