Mercado abrirá em 2 h 15 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,94 +0,37 (+0,44%) OURO
2.359,40 +16,90 (+0,72%) Bitcoin USD
64.273,61 +792,73 (+1,25%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00400000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25,327 | 0 | 1.56% |
| MSFT240503C00400000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 12.38 | 0.00 | 0.00 | 0.00 | - | 7,809 | 0 | 0.39% |
| MSFT240510C00400000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1,408 | 1,006 | 0.39% |
| MSFT240517C00400000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4,728 | 0 | 0.39% |
| MSFT240524C00400000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.20% |
| MSFT240531C00400000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 16.50 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.20% |
| MSFT240621C00400000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1,328 | 0 | 0.20% |
| MSFT240719C00400000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1,809 | 0 | 0.20% |
| MSFT240816C00400000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 26.90 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 0.10% |
| MSFT240920C00400000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1,076 | 2,026 | 0.10% |
| MSFT241018C00400000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 33.14 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.10% |
| MSFT241115C00400000 | 2024-04-25 2:43PM EDT | 2024-11-15 | 35.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| MSFT241220C00400000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 39.62 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.10% |
| MSFT250117C00400000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 0.10% |
| MSFT250321C00400000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 50.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.10% |
| MSFT250620C00400000 | 2024-04-25 3:53PM EDT | 2025-06-20 | 54.90 | 0.00 | 0.00 | 0.00 | - | 223 | 2,407 | 0.05% |
| MSFT250919C00400000 | 2024-04-25 3:35PM EDT | 2025-09-19 | 60.80 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.05% |
| MSFT251219C00400000 | 2024-04-25 2:10PM EDT | 2025-12-19 | 67.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,348 | 0.05% |
| MSFT260116C00400000 | 2024-04-25 3:41PM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.05% |
| MSFT260618C00400000 | 2024-04-25 2:17PM EDT | 2026-06-18 | 78.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.05% |
| MSFT261218C00400000 | 2024-04-25 3:45PM EDT | 2026-12-18 | 88.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00400000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4,677 | 0 | 0.00% |
| MSFT240503P00400000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1,293 | 0 | 0.00% |
| MSFT240510P00400000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 13.50 | 0.00 | 0.00 | 0.00 | - | 268 | 679 | 0.00% |
| MSFT240517P00400000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4,079 | 0 | 0.00% |
| MSFT240524P00400000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| MSFT240531P00400000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 15.71 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT240621P00400000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 17.32 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 0.00% |
| MSFT240719P00400000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 0.00% |
| MSFT240816P00400000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 21.92 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| MSFT240920P00400000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 24.06 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| MSFT241018P00400000 | 2024-04-25 3:28PM EDT | 2024-10-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| MSFT241115P00400000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 27.69 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT241220P00400000 | 2024-04-25 3:51PM EDT | 2024-12-20 | 29.27 | 0.00 | 0.00 | 0.00 | - | 227 | 1,313 | 0.00% |
| MSFT250117P00400000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 29.94 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| MSFT250321P00400000 | 2024-04-25 3:11PM EDT | 2025-03-21 | 33.93 | 0.00 | 0.00 | 0.00 | - | 12 | 1,291 | 0.00% |
| MSFT250620P00400000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 36.46 | 0.00 | 0.00 | 0.00 | - | 2 | 587 | 0.00% |
| MSFT250919P00400000 | 2024-04-25 2:21PM EDT | 2025-09-19 | 39.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00400000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 47.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,999 | 0.00% |
| MSFT260116P00400000 | 2024-04-25 3:38PM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT260618P00400000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00400000 | 2024-04-25 2:24PM EDT | 2026-12-18 | 51.25 | 0.00 | 0.00 | 0.00 | - | 20 | 367 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.