Mercado abrirá em 3 h 28 min
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
82,86 +0,05 (+0,06%) OURO
2.337,90 -0,50 (-0,02%) Bitcoin USD
64.045,58 -2.392,58 (-3,60%)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00375000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 34.96 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT240503C00375000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 36.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240510C00375000 | 2024-04-24 1:47PM EDT | 2024-05-10 | 37.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240517C00375000 | 2024-04-24 3:13PM EDT | 2024-05-17 | 37.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240524C00375000 | 2024-04-24 10:55AM EDT | 2024-05-24 | 38.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-04-24 10:54AM EDT | 2024-05-31 | 39.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240621C00375000 | 2024-04-24 1:51PM EDT | 2024-06-21 | 42.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 43.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240816C00375000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 41.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-04-24 9:40AM EDT | 2024-09-20 | 53.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-04-18 10:31AM EDT | 2024-11-15 | 59.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 56.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-04-24 3:04PM EDT | 2025-01-17 | 63.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-04-23 1:09PM EDT | 2025-06-20 | 74.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 88.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-04-22 10:51AM EDT | 2026-01-16 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00375000 | 2024-04-08 12:19PM EDT | 2026-06-18 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00375000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 112.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00375000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,641 | 0 | 25.00% |
| MSFT240503P00375000 | 2024-04-24 3:48PM EDT | 2024-05-03 | 1.52 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| MSFT240510P00375000 | 2024-04-24 1:08PM EDT | 2024-05-10 | 2.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT240517P00375000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| MSFT240524P00375000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 3.43 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 6.25% |
| MSFT240531P00375000 | 2024-04-24 3:56PM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240621P00375000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 6.25% |
| MSFT240719P00375000 | 2024-04-24 2:07PM EDT | 2024-07-19 | 6.63 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MSFT240816P00375000 | 2024-04-24 12:36PM EDT | 2024-08-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MSFT240920P00375000 | 2024-04-24 2:09PM EDT | 2024-09-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT241018P00375000 | 2024-04-24 3:35PM EDT | 2024-10-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT241115P00375000 | 2024-04-24 2:23PM EDT | 2024-11-15 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220P00375000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 15.88 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MSFT250117P00375000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 1.56% |
| MSFT250620P00375000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| MSFT251219P00375000 | 2024-04-24 2:44PM EDT | 2025-12-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT260116P00375000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 33.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| MSFT261218P00375000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 38.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.