Mercado fechará em 24 mins
BOVESPA
126.741,14 +2.095,56 (+1,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.900,71 +814,87 (+1,43%) PETROLEO CRU
83,64 +0,07 (+0,08%) OURO
2.349,00 +6,50 (+0,28%) Bitcoin USD
63.857,64 -731,29 (-1,13%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:36PM EDT. Mercado aberto.
Preço de exercício:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00390000 | 2024-04-26 3:18PM EDT | 2024-04-26 | 18.90 | 18.95 | 19.30 | +2.90 | +18.12% | 1,066 | 2,065 | 52.83% |
| MSFT240503C00390000 | 2024-04-26 3:16PM EDT | 2024-05-03 | 19.99 | 19.80 | 20.25 | +1.79 | +9.84% | 590 | 804 | 30.15% |
| MSFT240510C00390000 | 2024-04-26 3:07PM EDT | 2024-05-10 | 21.15 | 21.10 | 21.55 | +1.71 | +8.80% | 154 | 246 | 28.26% |
| MSFT240517C00390000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 22.22 | 22.05 | 22.40 | +1.70 | +8.28% | 257 | 1,616 | 26.28% |
| MSFT240524C00390000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 22.90 | 23.20 | 23.70 | +1.50 | +7.01% | 221 | 212 | 26.54% |
| MSFT240531C00390000 | 2024-04-26 2:47PM EDT | 2024-05-31 | 24.00 | 24.15 | 24.90 | +2.80 | +13.21% | 61 | 132 | 26.69% |
| MSFT240621C00390000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 27.55 | 27.45 | 27.80 | +2.70 | +10.87% | 416 | 4,889 | 26.45% |
| MSFT240719C00390000 | 2024-04-26 12:43PM EDT | 2024-07-19 | 31.17 | 30.85 | 31.65 | +3.32 | +11.92% | 93 | 795 | 27.10% |
| MSFT240816C00390000 | 2024-04-26 9:31AM EDT | 2024-08-16 | 37.71 | 35.95 | 36.45 | +6.31 | +20.10% | 2 | 318 | 29.23% |
| MSFT240920C00390000 | 2024-04-26 10:16AM EDT | 2024-09-20 | 40.50 | 39.65 | 40.00 | +4.50 | +12.50% | 14 | 936 | 29.18% |
| MSFT241018C00390000 | 2024-04-26 12:46PM EDT | 2024-10-18 | 42.80 | 42.75 | 43.40 | +5.60 | +15.05% | 8 | 272 | 29.94% |
| MSFT241115C00390000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 47.32 | 46.80 | 47.40 | +6.72 | +16.55% | 6 | 115 | 31.27% |
| MSFT241220C00390000 | 2024-04-26 2:58PM EDT | 2024-12-20 | 50.00 | 49.85 | 50.30 | +5.15 | +11.48% | 10 | 637 | 31.19% |
| MSFT250117C00390000 | 2024-04-26 2:51PM EDT | 2025-01-17 | 52.25 | 52.50 | 52.95 | +4.62 | +9.70% | 49 | 1,717 | 31.51% |
| MSFT250321C00390000 | 2024-04-26 12:04PM EDT | 2025-03-21 | 59.25 | 57.80 | 58.50 | +7.64 | +14.80% | 13 | 250 | 32.09% |
| MSFT250620C00390000 | 2024-04-26 3:10PM EDT | 2025-06-20 | 65.64 | 65.40 | 66.10 | +6.29 | +10.60% | 13 | 1,155 | 32.96% |
| MSFT251219C00390000 | 2024-04-26 11:43AM EDT | 2025-12-19 | 78.90 | 78.25 | 81.50 | +7.13 | +9.93% | 30 | 598 | 35.27% |
| MSFT260116C00390000 | 2024-04-26 9:39AM EDT | 2026-01-16 | 80.63 | 80.05 | 80.90 | +5.70 | +7.61% | 13 | 301 | 34.18% |
| MSFT260618C00390000 | 2024-04-25 3:45PM EDT | 2026-06-18 | 83.66 | 89.50 | 90.80 | 0.00 | - | 7 | 42 | 35.05% |
| MSFT261218C00390000 | 2024-04-26 11:42AM EDT | 2026-12-18 | 99.50 | 98.50 | 100.85 | +6.50 | +6.99% | 14 | 575 | 35.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00390000 | 2024-04-26 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -6.69 | -99.85% | 4,130 | 6,206 | 34.38% |
| MSFT240503P00390000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 0.50 | 0.47 | 0.51 | -7.70 | -93.90% | 2,703 | 4,922 | 23.02% |
| MSFT240510P00390000 | 2024-04-26 3:15PM EDT | 2024-05-10 | 1.28 | 1.26 | 1.31 | -7.88 | -86.03% | 831 | 3,150 | 21.97% |
| MSFT240517P00390000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 2.29 | 2.25 | 2.31 | -8.01 | -77.77% | 914 | 7,731 | 22.21% |
| MSFT240524P00390000 | 2024-04-26 2:51PM EDT | 2024-05-24 | 3.32 | 3.15 | 3.25 | -7.66 | -69.76% | 181 | 246 | 22.25% |
| MSFT240531P00390000 | 2024-04-26 2:37PM EDT | 2024-05-31 | 4.10 | 3.70 | 3.85 | -7.35 | -64.19% | 115 | 1,009 | 21.53% |
| MSFT240621P00390000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 6.10 | 5.75 | 5.90 | -6.80 | -52.71% | 546 | 3,562 | 21.09% |
| MSFT240719P00390000 | 2024-04-26 3:07PM EDT | 2024-07-19 | 7.95 | 7.95 | 8.10 | -6.66 | -45.59% | 200 | 2,600 | 20.55% |
| MSFT240816P00390000 | 2024-04-26 2:18PM EDT | 2024-08-16 | 11.65 | 11.35 | 11.55 | -6.10 | -34.37% | 146 | 2,421 | 22.10% |
| MSFT240920P00390000 | 2024-04-26 2:07PM EDT | 2024-09-20 | 13.50 | 13.45 | 13.65 | -6.30 | -31.82% | 115 | 1,345 | 21.53% |
| MSFT241018P00390000 | 2024-04-26 3:03PM EDT | 2024-10-18 | 15.25 | 15.05 | 15.30 | -5.59 | -26.82% | 119 | 419 | 21.32% |
| MSFT241115P00390000 | 2024-04-26 12:34PM EDT | 2024-11-15 | 18.23 | 17.65 | 17.90 | -5.02 | -21.59% | 76 | 276 | 22.10% |
| MSFT241220P00390000 | 2024-04-26 12:53PM EDT | 2024-12-20 | 19.74 | 19.40 | 19.65 | -5.18 | -20.79% | 6 | 588 | 21.84% |
| MSFT250117P00390000 | 2024-04-26 2:21PM EDT | 2025-01-17 | 20.97 | 20.55 | 20.80 | -4.78 | -18.56% | 51 | 3,497 | 21.54% |
| MSFT250321P00390000 | 2024-04-26 3:00PM EDT | 2025-03-21 | 23.80 | 23.40 | 24.05 | -4.72 | -16.55% | 10 | 447 | 21.60% |
| MSFT250620P00390000 | 2024-04-25 2:02PM EDT | 2025-06-20 | 32.47 | 27.45 | 28.05 | 0.00 | - | 13 | 634 | 21.53% |
| MSFT250919P00390000 | 2024-04-25 2:21PM EDT | 2025-09-19 | 34.87 | 30.40 | 31.25 | 0.00 | - | 1 | 11 | 21.27% |
| MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 42.80 | 33.60 | 34.15 | 0.00 | - | 1 | 352 | 21.05% |
| MSFT260116P00390000 | 2024-04-26 9:32AM EDT | 2026-01-16 | 34.62 | 34.35 | 35.55 | -6.48 | -15.77% | 1 | 696 | 21.27% |
| MSFT260618P00390000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 47.00 | 38.65 | 40.00 | 0.00 | - | 2 | 11 | 21.03% |
| MSFT261218P00390000 | 2024-04-25 1:33PM EDT | 2026-12-18 | 48.54 | 42.30 | 43.85 | 0.00 | - | 7 | 135 | 20.46% |
© 2024 Yahoo. Todos os direitos reservados.