Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,81 0,00 (0,00%) OURO
2.328,20 -10,20 (-0,44%) Bitcoin USD
64.201,07 -2.256,57 (-3,40%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00425000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.50 | 3.35 | 3.50 | +0.70 | +25.00% | 1,878 | 5,240 | 75.56% |
| MSFT240503C00425000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 5.10 | 4.00 | 5.10 | +0.97 | +23.49% | 298 | 1,705 | 43.38% |
| MSFT240510C00425000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 6.00 | 5.15 | 6.20 | +1.00 | +20.00% | 92 | 1,495 | 36.18% |
| MSFT240517C00425000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 7.04 | 6.10 | 7.10 | +1.24 | +21.38% | 614 | 9,305 | 32.60% |
| MSFT240524C00425000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 7.85 | 7.85 | 8.15 | +1.05 | +15.44% | 189 | 777 | 30.98% |
| MSFT240531C00425000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 8.45 | 7.60 | 8.95 | +0.90 | +11.92% | 53 | 142 | 29.55% |
| MSFT240621C00425000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 11.40 | 11.30 | 11.65 | +1.05 | +10.14% | 727 | 5,389 | 27.97% |
| MSFT240719C00425000 | 2024-04-24 1:58PM EDT | 2024-07-19 | 14.65 | 14.50 | 14.85 | +1.13 | +8.36% | 101 | 2,424 | 27.14% |
| MSFT240816C00425000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 18.85 | 18.75 | 18.90 | +1.05 | +5.90% | 78 | 1,256 | 28.10% |
| MSFT240920C00425000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 21.50 | 22.15 | 22.40 | +0.20 | +0.94% | 8 | 2,109 | 27.97% |
| MSFT241018C00425000 | 2024-04-24 2:19PM EDT | 2024-10-18 | 25.10 | 25.00 | 26.60 | +1.08 | +4.50% | 10 | 431 | 29.37% |
| MSFT241115C00425000 | 2024-04-24 1:27PM EDT | 2024-11-15 | 29.00 | 29.10 | 29.65 | +2.55 | +9.64% | 26 | 247 | 29.79% |
| MSFT241220C00425000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 31.30 | 31.95 | 32.60 | +0.02 | +0.06% | 68 | 992 | 29.77% |
| MSFT250117C00425000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 34.47 | 33.50 | 34.95 | +0.97 | +2.90% | 13 | 1,280 | 29.85% |
| MSFT250620C00425000 | 2024-04-24 12:03PM EDT | 2025-06-20 | 46.92 | 46.95 | 48.30 | 0.00 | - | 26 | 889 | 31.39% |
| MSFT251219C00425000 | 2024-04-23 9:40AM EDT | 2025-12-19 | 58.65 | 60.20 | 61.70 | 0.00 | - | 12 | 483 | 32.65% |
| MSFT260116C00425000 | 2024-04-24 10:51AM EDT | 2026-01-16 | 63.25 | 62.20 | 63.15 | +1.10 | +1.77% | 15 | 3,616 | 32.59% |
| MSFT260618C00425000 | 2024-04-22 9:46AM EDT | 2026-06-18 | 68.78 | 71.60 | 74.25 | 0.00 | - | 5 | 429 | 33.93% |
| MSFT261218C00425000 | 2024-04-22 1:33PM EDT | 2026-12-18 | 82.06 | 81.20 | 83.85 | +4.81 | +6.23% | 1 | 415 | 34.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00425000 | 2024-04-24 3:31PM EDT | 2024-04-26 | 18.80 | 18.75 | 20.10 | -1.40 | -6.93% | 93 | 2,797 | 76.17% |
| MSFT240503P00425000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 20.03 | 19.95 | 21.90 | -1.02 | -4.85% | 11 | 292 | 47.19% |
| MSFT240510P00425000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 21.14 | 20.85 | 22.25 | -0.96 | -4.34% | 4 | 123 | 36.54% |
| MSFT240517P00425000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 22.15 | 21.70 | 23.10 | -0.45 | -1.99% | 49 | 4,341 | 32.77% |
| MSFT240524P00425000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 22.00 | 21.95 | 23.15 | -1.17 | -5.05% | 2 | 60 | 28.81% |
| MSFT240531P00425000 | 2024-04-24 12:42PM EDT | 2024-05-31 | 24.20 | 22.60 | 23.70 | +0.54 | +2.28% | 2 | 81 | 27.09% |
| MSFT240621P00425000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 24.85 | 24.70 | 25.45 | -1.00 | -3.87% | 21 | 2,100 | 24.52% |
| MSFT240719P00425000 | 2024-04-24 12:17PM EDT | 2024-07-19 | 27.45 | 26.20 | 27.70 | +0.38 | +1.40% | 8 | 5,572 | 23.13% |
| MSFT240816P00425000 | 2024-04-23 10:36AM EDT | 2024-08-16 | 29.39 | 28.80 | 29.45 | 0.00 | - | 20 | 1,840 | 22.08% |
| MSFT240920P00425000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 31.80 | 30.85 | 31.30 | 0.00 | - | 188 | 1,631 | 21.13% |
| MSFT241018P00425000 | 2024-04-22 12:25PM EDT | 2024-10-18 | 38.62 | 32.10 | 32.65 | 0.00 | - | 12 | 538 | 20.61% |
| MSFT241115P00425000 | 2024-04-24 1:22PM EDT | 2024-11-15 | 35.25 | 34.50 | 35.10 | -0.30 | -0.84% | 10 | 344 | 21.18% |
| MSFT241220P00425000 | 2024-04-24 12:06PM EDT | 2024-12-20 | 37.15 | 36.10 | 36.70 | 0.00 | - | 52 | 1,624 | 20.80% |
| MSFT250117P00425000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 37.95 | 37.10 | 37.75 | 0.00 | - | 1 | 902 | 20.45% |
| MSFT250620P00425000 | 2024-04-22 3:34PM EDT | 2025-06-20 | 48.70 | 43.70 | 46.50 | 0.00 | - | 15 | 1,103 | 21.31% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 49.55 | 51.65 | 0.00 | - | 10 | 17 | 20.27% |
| MSFT260116P00425000 | 2024-04-22 11:09AM EDT | 2026-01-16 | 58.22 | 50.10 | 51.15 | 0.00 | - | 5 | 3,007 | 19.59% |
| MSFT260618P00425000 | 2024-03-25 9:52AM EDT | 2026-06-18 | 50.50 | 54.70 | 56.20 | 0.00 | - | 5 | 6 | 19.69% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 57.60 | 60.55 | 0.00 | - | 10 | 64 | 19.37% |
© 2024 Yahoo. Todos os direitos reservados.