Mercado fechado
BOVESPA
124.388,62 -945,27 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.797,25 -186,75 (-0,33%) PETROLEO CRU
85,27 -0,09 (-0,11%) OURO
2.400,20 -7,60 (-0,32%) Bitcoin USD
63.757,45 +501,00 (+0,79%)
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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00385000 | 2024-04-16 3:00PM EDT | 2024-04-19 | 30.88 | 29.55 | 31.05 | +1.37 | +4.64% | 33 | 1,804 | 59.99% |
| MSFT240426C00385000 | 2024-04-16 2:58PM EDT | 2024-04-26 | 34.80 | 31.65 | 33.00 | +2.95 | +9.26% | 7 | 219 | 48.03% |
| MSFT240503C00385000 | 2024-04-16 10:35AM EDT | 2024-05-03 | 34.70 | 33.10 | 34.00 | +1.70 | +5.15% | 4 | 17 | 41.58% |
| MSFT240510C00385000 | 2024-04-15 10:10AM EDT | 2024-05-10 | 43.46 | 33.95 | 35.35 | 0.00 | - | 3 | 19 | 39.59% |
| MSFT240517C00385000 | 2024-04-16 1:17PM EDT | 2024-05-17 | 36.80 | 35.25 | 35.95 | +0.80 | +2.22% | 23 | 1,414 | 36.62% |
| MSFT240524C00385000 | 2024-04-15 12:57PM EDT | 2024-05-24 | 40.69 | 35.70 | 36.85 | 0.00 | - | 4 | 9 | 35.32% |
| MSFT240531C00385000 | 2024-04-15 3:04PM EDT | 2024-05-31 | 37.23 | 36.45 | 37.95 | 0.00 | - | 3 | 29 | 34.88% |
| MSFT240621C00385000 | 2024-04-16 3:56PM EDT | 2024-06-21 | 40.15 | 39.70 | 40.30 | -0.10 | -0.25% | 39 | 2,693 | 32.94% |
| MSFT240719C00385000 | 2024-04-16 1:07PM EDT | 2024-07-19 | 44.60 | 42.90 | 44.75 | +1.47 | +3.41% | 9 | 476 | 33.80% |
| MSFT240816C00385000 | 2024-04-16 12:35PM EDT | 2024-08-16 | 48.30 | 47.00 | 47.80 | +1.39 | +2.96% | 10 | 179 | 33.30% |
| MSFT240920C00385000 | 2024-04-16 1:51PM EDT | 2024-09-20 | 51.37 | 50.35 | 51.15 | -5.83 | -10.19% | 20 | 1,107 | 32.81% |
| MSFT241018C00385000 | 2024-04-16 3:35PM EDT | 2024-10-18 | 54.15 | 53.25 | 54.05 | -10.25 | -15.92% | 34 | 93 | 32.94% |
| MSFT241115C00385000 | 2024-03-25 12:55PM EDT | 2024-11-15 | 66.16 | 57.00 | 57.95 | 0.00 | - | 2 | 84 | 34.08% |
| MSFT241220C00385000 | 2024-04-16 9:47AM EDT | 2024-12-20 | 60.55 | 59.75 | 60.70 | -3.47 | -5.42% | 2 | 461 | 33.78% |
| MSFT250117C00385000 | 2024-04-15 3:07PM EDT | 2025-01-17 | 62.05 | 62.00 | 63.10 | 0.00 | - | 2 | 1,198 | 33.83% |
| MSFT250620C00385000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 72.50 | 74.30 | 77.45 | 0.00 | - | 145 | 369 | 35.73% |
| MSFT251219C00385000 | 2024-03-21 12:32PM EDT | 2025-12-19 | 99.04 | 85.95 | 88.45 | 0.00 | - | 6 | 442 | 35.49% |
| MSFT260116C00385000 | 2024-04-09 10:58AM EDT | 2026-01-16 | 94.00 | 88.30 | 90.20 | 0.00 | - | 1 | 161 | 35.56% |
| MSFT260618C00385000 | 2024-04-15 1:27PM EDT | 2026-06-18 | 100.00 | 97.00 | 99.15 | 0.00 | - | 1 | 19 | 35.92% |
| MSFT261218C00385000 | 2024-04-11 3:29PM EDT | 2026-12-18 | 117.91 | 105.45 | 108.80 | 0.00 | - | 1 | 481 | 36.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00385000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 0.18 | 0.15 | 0.21 | -0.13 | -41.94% | 118 | 5,833 | 38.53% |
| MSFT240426P00385000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 2.00 | 1.85 | 1.99 | -0.16 | -7.41% | 172 | 796 | 39.72% |
| MSFT240503P00385000 | 2024-04-16 3:58PM EDT | 2024-05-03 | 2.74 | 2.62 | 2.88 | -0.18 | -6.16% | 119 | 487 | 35.23% |
| MSFT240510P00385000 | 2024-04-16 3:34PM EDT | 2024-05-10 | 3.15 | 3.30 | 3.50 | -0.60 | -16.00% | 31 | 264 | 32.15% |
| MSFT240517P00385000 | 2024-04-16 3:56PM EDT | 2024-05-17 | 4.27 | 4.25 | 4.40 | -0.33 | -7.17% | 199 | 4,473 | 31.13% |
| MSFT240524P00385000 | 2024-04-16 3:58PM EDT | 2024-05-24 | 4.95 | 4.65 | 5.10 | -0.40 | -7.48% | 20 | 144 | 30.02% |
| MSFT240531P00385000 | 2024-04-16 1:03PM EDT | 2024-05-31 | 5.37 | 5.05 | 5.65 | -0.58 | -9.75% | 10 | 49 | 28.92% |
| MSFT240621P00385000 | 2024-04-16 1:25PM EDT | 2024-06-21 | 6.72 | 7.05 | 7.20 | -0.70 | -9.43% | 26 | 3,338 | 26.83% |
| MSFT240719P00385000 | 2024-04-16 2:22PM EDT | 2024-07-19 | 8.70 | 8.75 | 9.95 | +0.08 | +0.93% | 45 | 1,398 | 26.58% |
| MSFT240816P00385000 | 2024-04-15 3:49PM EDT | 2024-08-16 | 11.30 | 11.55 | 11.90 | -0.58 | -4.88% | 4 | 709 | 25.78% |
| MSFT240920P00385000 | 2024-04-16 11:15AM EDT | 2024-09-20 | 13.05 | 13.35 | 13.60 | +0.90 | +7.41% | 153 | 1,830 | 24.56% |
| MSFT241018P00385000 | 2024-04-16 12:53PM EDT | 2024-10-18 | 14.42 | 14.80 | 15.10 | -0.68 | -4.50% | 3 | 273 | 24.10% |
| MSFT241115P00385000 | 2024-04-16 12:53PM EDT | 2024-11-15 | 16.67 | 17.10 | 17.45 | +2.47 | +17.39% | 1 | 110 | 24.58% |
| MSFT241220P00385000 | 2024-04-15 2:29PM EDT | 2024-12-20 | 18.94 | 18.80 | 19.10 | 0.00 | - | 1 | 461 | 24.14% |
| MSFT250117P00385000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 20.02 | 19.85 | 20.35 | -0.09 | -0.45% | 15 | 1,180 | 23.85% |
| MSFT250620P00385000 | 2024-03-12 10:35AM EDT | 2025-06-20 | 26.20 | 22.80 | 23.30 | 0.00 | - | 3 | 91 | 20.94% |
| MSFT251219P00385000 | 2024-03-11 3:50PM EDT | 2025-12-19 | 36.12 | 26.50 | 29.85 | 0.00 | - | 1 | 69 | 20.91% |
| MSFT260116P00385000 | 2024-04-12 2:54PM EDT | 2026-01-16 | 31.45 | 32.65 | 33.45 | 0.00 | - | 500 | 557 | 22.23% |
| MSFT260618P00385000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 35.42 | 35.30 | 37.65 | 0.00 | - | 1 | 47 | 21.84% |
| MSFT261218P00385000 | 2024-04-16 12:29PM EDT | 2026-12-18 | 39.93 | 39.40 | 41.60 | +1.42 | +3.69% | 2 | 25 | 21.26% |
© 2024 Yahoo. Todos os direitos reservados.