Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,27 -0,11 (-0,14%) OURO
2.323,70 -0,50 (-0,02%) Bitcoin USD
62.526,72 -467,01 (-0,74%)
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:420.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00420000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.28 | -1.09 | -79.56% | 6,656 | 8,058 | 20.26% |
| MSFT240517C00420000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.53 | 1.55 | 1.68 | -1.57 | -50.65% | 1,954 | 9,482 | 19.81% |
| MSFT240524C00420000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 3.30 | 3.20 | 3.40 | -1.67 | -33.60% | 322 | 2,524 | 21.19% |
| MSFT240531C00420000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 4.15 | 4.05 | 4.30 | -1.70 | -29.06% | 120 | 777 | 20.27% |
| MSFT240607C00420000 | 2024-05-07 3:42PM EDT | 2024-06-07 | 5.49 | 5.20 | 5.45 | -1.72 | -23.86% | 97 | 831 | 20.49% |
| MSFT240614C00420000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 6.60 | 6.50 | 6.85 | -2.04 | -23.61% | 48 | 31 | 21.35% |
| MSFT240621C00420000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 7.50 | 7.45 | 7.65 | -2.06 | -21.55% | 1,244 | 7,251 | 21.09% |
| MSFT240719C00420000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 11.57 | 11.25 | 11.50 | -1.98 | -14.61% | 203 | 4,616 | 22.01% |
| MSFT240816C00420000 | 2024-05-07 3:17PM EDT | 2024-08-16 | 17.00 | 16.55 | 16.75 | -1.85 | -9.81% | 59 | 1,368 | 24.91% |
| MSFT240920C00420000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 20.75 | 20.30 | 20.75 | -1.65 | -7.37% | 1,688 | 1,625 | 25.50% |
| MSFT241018C00420000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 23.75 | 23.35 | 23.75 | -1.57 | -6.20% | 37 | 448 | 25.97% |
| MSFT241115C00420000 | 2024-05-07 3:22PM EDT | 2024-11-15 | 28.72 | 28.05 | 28.50 | -2.28 | -7.35% | 25 | 519 | 28.01% |
| MSFT241220C00420000 | 2024-05-07 3:36PM EDT | 2024-12-20 | 31.55 | 31.05 | 31.45 | -1.40 | -4.25% | 21 | 2,183 | 28.05% |
| MSFT250117C00420000 | 2024-05-07 3:02PM EDT | 2025-01-17 | 34.50 | 33.50 | 34.25 | -1.88 | -5.17% | 63 | 7,859 | 28.52% |
| MSFT250321C00420000 | 2024-05-07 3:56PM EDT | 2025-03-21 | 40.00 | 39.15 | 40.05 | -1.90 | -4.53% | 11 | 464 | 29.34% |
| MSFT250620C00420000 | 2024-05-07 3:07PM EDT | 2025-06-20 | 48.05 | 45.45 | 48.55 | -0.95 | -1.94% | 8 | 858 | 30.80% |
| MSFT250919C00420000 | 2024-05-06 2:23PM EDT | 2025-09-19 | 55.41 | 53.50 | 54.90 | 0.00 | - | 2 | 59 | 31.19% |
| MSFT251219C00420000 | 2024-05-07 1:16PM EDT | 2025-12-19 | 62.49 | 58.90 | 61.05 | -0.81 | -1.28% | 26 | 1,021 | 31.67% |
| MSFT260116C00420000 | 2024-05-07 10:29AM EDT | 2026-01-16 | 64.07 | 61.30 | 63.80 | -0.23 | -0.36% | 7 | 2,154 | 32.25% |
| MSFT260618C00420000 | 2024-05-07 2:09PM EDT | 2026-06-18 | 73.08 | 71.00 | 73.60 | +4.15 | +6.02% | 1 | 440 | 33.06% |
| MSFT261218C00420000 | 2024-05-07 9:54AM EDT | 2026-12-18 | 84.30 | 80.55 | 83.70 | +1.31 | +1.58% | 2 | 704 | 33.63% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00420000 | 2024-05-07 3:07PM EDT | 2024-05-10 | 10.00 | 9.85 | 11.40 | +2.65 | +36.05% | 68 | 263 | 26.69% |
| MSFT240517P00420000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 12.35 | 11.60 | 12.55 | +2.59 | +26.54% | 682 | 7,777 | 20.84% |
| MSFT240524P00420000 | 2024-05-07 11:43AM EDT | 2024-05-24 | 11.26 | 13.30 | 15.25 | -0.51 | -4.33% | 35 | 105 | 25.01% |
| MSFT240531P00420000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 13.80 | 13.95 | 14.45 | +2.10 | +17.95% | 23 | 117 | 18.91% |
| MSFT240607P00420000 | 2024-05-07 3:28PM EDT | 2024-06-07 | 14.50 | 14.40 | 15.15 | +0.95 | +7.01% | 28 | 29 | 18.29% |
| MSFT240614P00420000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 14.00 | 15.20 | 16.10 | -2.00 | -12.50% | 1 | 5 | 18.49% |
| MSFT240621P00420000 | 2024-05-07 11:10AM EDT | 2024-06-21 | 16.05 | 16.15 | 16.75 | +1.89 | +13.35% | 12 | 3,122 | 18.22% |
| MSFT240719P00420000 | 2024-05-07 3:09PM EDT | 2024-07-19 | 17.90 | 18.40 | 18.70 | +0.92 | +5.42% | 45 | 6,255 | 17.13% |
| MSFT240816P00420000 | 2024-05-07 2:52PM EDT | 2024-08-16 | 21.70 | 22.10 | 22.40 | +0.85 | +4.08% | 52 | 1,234 | 19.01% |
| MSFT240920P00420000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 24.25 | 24.20 | 24.60 | +1.05 | +4.53% | 133 | 1,814 | 18.63% |
| MSFT241018P00420000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 25.55 | 25.80 | 26.25 | +0.72 | +2.90% | 35 | 211 | 18.49% |
| MSFT241115P00420000 | 2024-05-07 2:13PM EDT | 2024-11-15 | 28.00 | 28.75 | 29.30 | +0.29 | +1.05% | 20 | 315 | 19.69% |
| MSFT241220P00420000 | 2024-05-07 3:55PM EDT | 2024-12-20 | 30.49 | 30.40 | 31.00 | +1.64 | +5.68% | 72 | 544 | 19.44% |
| MSFT250117P00420000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 31.67 | 31.60 | 32.20 | +1.70 | +5.67% | 389 | 2,465 | 19.22% |
| MSFT250321P00420000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 34.30 | 33.85 | 36.30 | -2.30 | -6.28% | 100 | 584 | 19.91% |
| MSFT250620P00420000 | 2024-05-06 1:40PM EDT | 2025-06-20 | 37.98 | 38.55 | 39.40 | 0.00 | - | 40 | 443 | 19.35% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 2025-09-19 | 51.00 | 41.75 | 44.70 | 0.00 | - | 2 | 71 | 20.28% |
| MSFT251219P00420000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 44.40 | 44.60 | 45.70 | 0.00 | - | 1 | 106 | 19.14% |
| MSFT260116P00420000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 47.08 | 45.85 | 47.30 | 0.00 | - | 1 | 863 | 19.45% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 49.65 | 51.45 | 0.00 | - | 1 | 4 | 19.17% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 53.60 | 56.35 | 0.00 | - | 40 | 1,499 | 19.10% |
© 2024 Yahoo. Todos os direitos reservados.