Mercado fechará em 2 mins
BOVESPA
124.996,70 +800,52 (+0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.949,86 +210,43 (+0,38%) PETROLEO CRU
83,21 +0,48 (+0,58%) OURO
2.402,90 +4,90 (+0,20%) Bitcoin USD
64.347,51 +940,19 (+1,48%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:58PM EDT. Mercado aberto.
Preço de exercício:380.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00380000 | 2024-04-19 3:35PM EDT | 2024-04-19 | 19.08 | 17.60 | 18.45 | -7.04 | -26.95% | 266 | 4,904 | 0.00% |
| MSFT240426C00380000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 22.08 | 21.25 | 22.00 | -5.67 | -20.43% | 65 | 57 | 41.59% |
| MSFT240503C00380000 | 2024-04-19 1:05PM EDT | 2024-05-03 | 24.43 | 23.60 | 23.95 | -4.87 | -16.62% | 28 | 70 | 38.33% |
| MSFT240510C00380000 | 2024-04-19 1:56PM EDT | 2024-05-10 | 26.90 | 24.75 | 25.10 | -9.10 | -25.28% | 1 | 8 | 35.25% |
| MSFT240517C00380000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 25.99 | 25.60 | 25.95 | -4.75 | -15.45% | 119 | 37,218 | 32.97% |
| MSFT240524C00380000 | 2024-04-19 11:46AM EDT | 2024-05-24 | 29.30 | 26.35 | 27.20 | -9.67 | -24.81% | 1 | 13 | 32.50% |
| MSFT240531C00380000 | 2024-04-18 10:44AM EDT | 2024-05-31 | 36.56 | 27.40 | 28.15 | 0.00 | - | 1 | 8 | 31.72% |
| MSFT240621C00380000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 31.40 | 30.85 | 31.10 | -7.95 | -20.20% | 173 | 2,934 | 30.95% |
| MSFT240719C00380000 | 2024-04-19 3:08PM EDT | 2024-07-19 | 35.03 | 34.00 | 34.55 | -12.23 | -25.88% | 25 | 425 | 30.52% |
| MSFT240816C00380000 | 2024-04-19 11:50AM EDT | 2024-08-16 | 40.55 | 38.35 | 38.55 | -8.10 | -16.65% | 2 | 387 | 31.43% |
| MSFT240920C00380000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 43.15 | 41.95 | 42.40 | -4.65 | -9.73% | 11 | 1,099 | 31.60% |
| MSFT241018C00380000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 46.20 | 44.35 | 45.10 | -9.00 | -16.30% | 5 | 43 | 31.61% |
| MSFT241115C00380000 | 2024-04-18 10:53AM EDT | 2024-11-15 | 56.50 | 48.55 | 49.30 | 0.00 | - | 2 | 126 | 33.10% |
| MSFT241220C00380000 | 2024-04-19 1:34PM EDT | 2024-12-20 | 52.34 | 51.40 | 51.90 | -10.99 | -17.35% | 11 | 1,384 | 32.74% |
| MSFT250117C00380000 | 2024-04-19 3:31PM EDT | 2025-01-17 | 55.09 | 53.05 | 54.30 | -3.35 | -5.73% | 26 | 1,414 | 32.85% |
| MSFT250321C00380000 | 2024-04-18 2:14PM EDT | 2025-03-21 | 64.88 | 57.90 | 59.90 | 0.00 | - | 4 | 51 | 33.47% |
| MSFT250620C00380000 | 2024-04-19 1:44PM EDT | 2025-06-20 | 67.54 | 66.25 | 67.35 | -8.51 | -11.19% | 19 | 2,848 | 34.23% |
| MSFT250919C00380000 | 2024-04-12 10:46AM EDT | 2025-09-19 | 89.58 | 72.65 | 74.15 | 0.00 | - | 1 | 1 | 34.86% |
| MSFT251219C00380000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 82.14 | 78.90 | 80.65 | -15.76 | -16.10% | 1 | 3,013 | 35.49% |
| MSFT260116C00380000 | 2024-04-19 11:35AM EDT | 2026-01-16 | 82.70 | 79.10 | 82.00 | -7.26 | -8.07% | 18 | 719 | 35.38% |
| MSFT260618C00380000 | 2024-04-05 3:13PM EDT | 2026-06-18 | 108.40 | 87.85 | 90.65 | 0.00 | - | 1 | 37 | 35.69% |
| MSFT261218C00380000 | 2024-04-19 1:38PM EDT | 2026-12-18 | 98.68 | 97.05 | 99.10 | -4.82 | -4.66% | 7,002 | 7,076 | 35.63% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00380000 | 2024-04-19 3:40PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 681 | 9,402 | 38.67% |
| MSFT240426P00380000 | 2024-04-19 3:43PM EDT | 2024-04-26 | 3.36 | 3.30 | 3.45 | +0.77 | +29.39% | 1,242 | 1,097 | 44.80% |
| MSFT240503P00380000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 4.58 | 4.55 | 4.65 | +1.10 | +31.61% | 461 | 564 | 37.56% |
| MSFT240510P00380000 | 2024-04-19 3:23PM EDT | 2024-05-10 | 5.24 | 5.40 | 5.55 | +1.27 | +31.99% | 168 | 339 | 33.87% |
| MSFT240517P00380000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 6.60 | 6.60 | 6.75 | +1.45 | +28.16% | 972 | 7,465 | 32.71% |
| MSFT240524P00380000 | 2024-04-19 3:06PM EDT | 2024-05-24 | 7.22 | 7.25 | 7.50 | +1.42 | +24.48% | 26 | 145 | 31.12% |
| MSFT240531P00380000 | 2024-04-19 3:32PM EDT | 2024-05-31 | 7.59 | 7.75 | 8.05 | +1.49 | +24.43% | 21 | 62 | 29.64% |
| MSFT240621P00380000 | 2024-04-19 3:37PM EDT | 2024-06-21 | 9.45 | 9.65 | 9.85 | +1.65 | +21.15% | 277 | 4,143 | 27.37% |
| MSFT240719P00380000 | 2024-04-19 3:37PM EDT | 2024-07-19 | 11.28 | 11.60 | 11.75 | +1.28 | +12.80% | 158 | 1,597 | 25.48% |
| MSFT240816P00380000 | 2024-04-19 3:16PM EDT | 2024-08-16 | 14.45 | 14.60 | 14.75 | +3.45 | +31.36% | 45 | 1,013 | 25.90% |
| MSFT240920P00380000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 16.38 | 16.45 | 16.65 | +2.03 | +14.15% | 14 | 1,972 | 24.77% |
| MSFT241018P00380000 | 2024-04-19 1:19PM EDT | 2024-10-18 | 17.40 | 17.95 | 18.30 | +1.40 | +8.75% | 15 | 409 | 24.37% |
| MSFT241115P00380000 | 2024-04-19 2:41PM EDT | 2024-11-15 | 20.35 | 20.35 | 20.65 | +3.94 | +24.01% | 1 | 559 | 24.77% |
| MSFT241220P00380000 | 2024-04-19 3:33PM EDT | 2024-12-20 | 21.78 | 22.05 | 22.35 | +1.77 | +8.85% | 40 | 850 | 24.33% |
| MSFT250117P00380000 | 2024-04-18 3:03PM EDT | 2025-01-17 | 22.25 | 23.20 | 23.45 | +1.35 | +6.46% | 7 | 1,513 | 23.90% |
| MSFT250321P00380000 | 2024-04-19 3:15PM EDT | 2025-03-21 | 26.00 | 25.85 | 26.40 | +3.95 | +17.91% | 102 | 1,639 | 23.59% |
| MSFT250620P00380000 | 2024-04-19 3:16PM EDT | 2025-06-20 | 29.81 | 29.05 | 30.50 | +3.24 | +12.19% | 3 | 417 | 23.44% |
| MSFT251219P00380000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 30.40 | 35.65 | 37.00 | 0.00 | - | 2 | 611 | 22.96% |
| MSFT260116P00380000 | 2024-04-19 12:52PM EDT | 2026-01-16 | 35.95 | 36.25 | 36.85 | +3.46 | +10.65% | 66 | 1,422 | 22.38% |
| MSFT260618P00380000 | 2024-04-19 9:34AM EDT | 2026-06-18 | 38.85 | 40.10 | 41.05 | +2.80 | +7.77% | 7 | 84 | 21.98% |
| MSFT261218P00380000 | 2024-04-17 12:05PM EDT | 2026-12-18 | 40.00 | 42.60 | 45.05 | 0.00 | - | 1 | 76 | 21.43% |
© 2024 Yahoo. Todos os direitos reservados.