Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.087,23 +1.764,98 (+2,83%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00365000 | 2024-04-19 9:49AM EDT | 2024-04-26 | 39.90 | 34.60 | 37.25 | -1.90 | -4.55% | 2 | 59 | 55.77% |
| MSFT240503C00365000 | 2024-04-18 12:34PM EDT | 2024-05-03 | 45.82 | 35.80 | 37.10 | 0.00 | - | 2 | 11 | 46.39% |
| MSFT240510C00365000 | 2024-04-11 10:21AM EDT | 2024-05-10 | 60.95 | 37.10 | 38.25 | 0.00 | - | 7 | 9 | 42.71% |
| MSFT240517C00365000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 40.00 | 38.00 | 39.25 | -6.64 | -14.24% | 2 | 815 | 40.36% |
| MSFT240524C00365000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 41.06 | 38.55 | 40.30 | -7.34 | -15.17% | 3 | 190 | 39.09% |
| MSFT240621C00365000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 43.10 | 42.25 | 43.15 | -10.70 | -19.89% | 2 | 3,832 | 34.80% |
| MSFT240719C00365000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 46.15 | 45.45 | 46.30 | -8.65 | -15.78% | 4 | 158 | 33.85% |
| MSFT240816C00365000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 63.93 | 48.10 | 50.00 | 0.00 | - | 1 | 275 | 34.42% |
| MSFT240920C00365000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 53.24 | 52.40 | 53.35 | -3.41 | -6.02% | 6 | 997 | 33.99% |
| MSFT241018C00365000 | 2024-04-10 10:55AM EDT | 2024-10-18 | 73.10 | 55.10 | 56.10 | 0.00 | - | 2 | 161 | 34.04% |
| MSFT241115C00365000 | 2024-04-19 10:03AM EDT | 2024-11-15 | 61.97 | 58.75 | 59.85 | -22.77 | -26.87% | 10 | 122 | 35.17% |
| MSFT241220C00365000 | 2024-04-19 10:26AM EDT | 2024-12-20 | 62.64 | 61.40 | 62.40 | -19.81 | -24.03% | 13 | 907 | 34.73% |
| MSFT250117C00365000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 65.60 | 62.80 | 65.35 | -6.15 | -8.57% | 1 | 718 | 35.27% |
| MSFT250620C00365000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 76.35 | 74.75 | 79.00 | -22.15 | -22.49% | 1 | 573 | 36.90% |
| MSFT251219C00365000 | 2024-04-05 1:00PM EDT | 2025-12-19 | 108.60 | 86.10 | 90.15 | 0.00 | - | 25 | 336 | 36.82% |
| MSFT260116C00365000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 89.30 | 87.60 | 92.00 | -9.90 | -9.98% | 2 | 619 | 36.97% |
| MSFT260618C00365000 | 2024-03-13 11:05AM EDT | 2026-06-18 | 108.00 | 113.40 | 116.80 | 0.00 | - | 1 | 16 | 44.88% |
| MSFT261218C00365000 | 2024-04-17 12:26PM EDT | 2026-12-18 | 116.45 | 104.55 | 107.95 | 0.00 | - | 1 | 1,041 | 36.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00365000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 1.38 | 1.34 | 1.46 | +0.20 | +16.95% | 136 | 1,355 | 51.83% |
| MSFT240503P00365000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 2.04 | 1.99 | 2.13 | +0.36 | +21.43% | 114 | 1,008 | 41.50% |
| MSFT240510P00365000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 2.70 | 2.58 | 2.76 | +0.68 | +33.66% | 55 | 197 | 36.90% |
| MSFT240517P00365000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 3.55 | 3.30 | 3.55 | +0.72 | +25.44% | 392 | 2,479 | 34.94% |
| MSFT240524P00365000 | 2024-04-19 12:07PM EDT | 2024-05-24 | 3.75 | 3.90 | 4.20 | +0.48 | +14.68% | 25 | 104 | 33.31% |
| MSFT240621P00365000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 6.15 | 5.85 | 6.05 | +1.15 | +23.00% | 2,041 | 4,651 | 28.87% |
| MSFT240719P00365000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 7.66 | 7.45 | 7.70 | +1.66 | +27.67% | 61 | 826 | 26.81% |
| MSFT240816P00365000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 10.30 | 9.95 | 10.30 | +1.50 | +17.05% | 17 | 1,241 | 27.09% |
| MSFT240920P00365000 | 2024-04-19 2:36PM EDT | 2024-09-20 | 12.05 | 11.65 | 12.05 | +1.60 | +15.31% | 13 | 2,888 | 25.88% |
| MSFT241018P00365000 | 2024-04-19 12:48PM EDT | 2024-10-18 | 12.60 | 13.05 | 13.45 | +2.25 | +21.74% | 11 | 390 | 25.30% |
| MSFT241115P00365000 | 2024-04-19 3:31PM EDT | 2024-11-15 | 15.29 | 15.25 | 15.70 | +3.24 | +26.89% | 8 | 471 | 25.75% |
| MSFT241220P00365000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 17.20 | 16.95 | 17.30 | +2.68 | +18.46% | 44 | 5,553 | 25.26% |
| MSFT250117P00365000 | 2024-04-19 3:24PM EDT | 2025-01-17 | 18.10 | 17.85 | 18.40 | +3.05 | +20.27% | 7 | 1,017 | 24.85% |
| MSFT250620P00365000 | 2024-04-19 3:14PM EDT | 2025-06-20 | 24.05 | 24.10 | 24.70 | +3.30 | +15.90% | 75 | 1,849 | 24.02% |
| MSFT251219P00365000 | 2024-04-15 1:22PM EDT | 2025-12-19 | 24.60 | 29.05 | 32.50 | 0.00 | - | 5 | 165 | 24.32% |
| MSFT260116P00365000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 24.35 | 29.80 | 31.70 | 0.00 | - | 3 | 609 | 23.36% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 20.70% |
| MSFT261218P00365000 | 2024-04-19 1:23PM EDT | 2026-12-18 | 37.85 | 36.80 | 38.70 | +4.85 | +14.70% | 152 | 64 | 21.87% |
© 2024 Yahoo. Todos os direitos reservados.