Mercado abrirá em 41 mins
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,04 -0,32 (-0,38%) OURO
2.327,80 -14,30 (-0,61%) Bitcoin USD
66.665,96 +658,91 (+1,00%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00360000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 48.20 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 0.00% |
| MSFT240503C00360000 | 2024-04-23 3:11PM EDT | 2024-05-03 | 48.40 | 0.00 | 0.00 | 0.00 | - | 12 | 161 | 0.00% |
| MSFT240510C00360000 | 2024-04-23 1:22PM EDT | 2024-05-10 | 49.34 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 0.00% |
| MSFT240517C00360000 | 2024-04-23 10:39AM EDT | 2024-05-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 8 | 580 | 0.00% |
| MSFT240524C00360000 | 2024-04-22 2:19PM EDT | 2024-05-24 | 45.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MSFT240531C00360000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240621C00360000 | 2024-04-23 3:30PM EDT | 2024-06-21 | 52.95 | 0.00 | 0.00 | 0.00 | - | 11 | 4,963 | 0.00% |
| MSFT240719C00360000 | 2024-04-23 9:56AM EDT | 2024-07-19 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| MSFT240816C00360000 | 2024-04-23 10:35AM EDT | 2024-08-16 | 59.43 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 0.00% |
| MSFT240920C00360000 | 2024-04-23 3:36PM EDT | 2024-09-20 | 62.22 | 0.00 | 0.00 | 0.00 | - | 3 | 546 | 0.00% |
| MSFT241018C00360000 | 2024-04-22 12:16PM EDT | 2024-10-18 | 58.30 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 0.00% |
| MSFT241115C00360000 | 2024-04-10 10:29AM EDT | 2024-11-15 | 80.45 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| MSFT241220C00360000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 63.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,293 | 0.00% |
| MSFT250117C00360000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 72.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2,549 | 0.00% |
| MSFT250321C00360000 | 2024-04-22 10:08AM EDT | 2025-03-21 | 73.68 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 0.00% |
| MSFT250620C00360000 | 2024-04-22 10:39AM EDT | 2025-06-20 | 78.05 | 0.00 | 0.00 | 0.00 | - | 5 | 968 | 0.00% |
| MSFT251219C00360000 | 2024-04-19 12:53PM EDT | 2025-12-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,543 | 0.00% |
| MSFT260116C00360000 | 2024-04-22 12:12PM EDT | 2026-01-16 | 92.04 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 34.38% |
| MSFT261218C00360000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 115.89 | 0.00 | 0.00 | 0.00 | - | 20 | 10,572 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00360000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.31 | 0.00 | 0.00 | 0.00 | - | 292 | 1,856 | 25.00% |
| MSFT240503P00360000 | 2024-04-23 3:29PM EDT | 2024-05-03 | 0.71 | 0.00 | 0.00 | 0.00 | - | 59 | 653 | 12.50% |
| MSFT240510P00360000 | 2024-04-23 2:30PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28 | 469 | 12.50% |
| MSFT240517P00360000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 109 | 1,939 | 12.50% |
| MSFT240524P00360000 | 2024-04-23 2:45PM EDT | 2024-05-24 | 1.82 | 0.00 | 0.00 | 0.00 | - | 21 | 153 | 6.25% |
| MSFT240531P00360000 | 2024-04-23 2:31PM EDT | 2024-05-31 | 2.11 | 0.00 | 0.00 | 0.00 | - | 147 | 150 | 6.25% |
| MSFT240621P00360000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 3.17 | 0.00 | 0.00 | 0.00 | - | 113 | 6,271 | 6.25% |
| MSFT240719P00360000 | 2024-04-23 10:36AM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 764 | 6.25% |
| MSFT240816P00360000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,101 | 6.25% |
| MSFT240920P00360000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,972 | 3.13% |
| MSFT241018P00360000 | 2024-04-23 1:48PM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 3.13% |
| MSFT241115P00360000 | 2024-04-23 3:37PM EDT | 2024-11-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 11 | 234 | 3.13% |
| MSFT241220P00360000 | 2024-04-23 3:02PM EDT | 2024-12-20 | 12.49 | 0.00 | 0.00 | 0.00 | - | 4 | 906 | 3.13% |
| MSFT250117P00360000 | 2024-04-23 1:57PM EDT | 2025-01-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 32 | 1,844 | 3.13% |
| MSFT250321P00360000 | 2024-04-23 2:43PM EDT | 2025-03-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 510 | 3.13% |
| MSFT250620P00360000 | 2024-04-23 2:23PM EDT | 2025-06-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 773 | 3.13% |
| MSFT250919P00360000 | 2024-04-23 1:39PM EDT | 2025-09-19 | 22.76 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 1.56% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 26.75 | 0.00 | 0.00 | 0.00 | - | 90 | 258 | 1.56% |
| MSFT260116P00360000 | 2024-04-19 12:26PM EDT | 2026-01-16 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 1.56% |
| MSFT260618P00360000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSFT261218P00360000 | 2024-04-18 3:27PM EDT | 2026-12-18 | 35.20 | 0.00 | 0.00 | 0.00 | - | 100 | 154 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.