Mercado abrirá em 32 mins
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
84,35 +0,78 (+0,93%) OURO
2.354,80 +12,30 (+0,53%) Bitcoin USD
64.313,21 +342,50 (+0,54%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00430000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.84 | 0.00 | 0.00 | 0.00 | - | 11,447 | 9,662 | 25.00% |
| MSFT240503C00430000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2,754 | 2,630 | 12.50% |
| MSFT240510C00430000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,025 | 2,201 | 6.25% |
| MSFT240517C00430000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4,509 | 11,339 | 6.25% |
| MSFT240524C00430000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 5.15 | 0.00 | 0.00 | 0.00 | - | 140 | 404 | 6.25% |
| MSFT240531C00430000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 5.68 | 0.00 | 0.00 | 0.00 | - | 298 | 582 | 6.25% |
| MSFT240621C00430000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1,513 | 6,619 | 3.13% |
| MSFT240719C00430000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 10.02 | 0.00 | 0.00 | 0.00 | - | 399 | 1,924 | 3.13% |
| MSFT240816C00430000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1,182 | 1,508 | 3.13% |
| MSFT240920C00430000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 119 | 1,282 | 3.13% |
| MSFT241018C00430000 | 2024-04-25 3:28PM EDT | 2024-10-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 59 | 433 | 3.13% |
| MSFT241115C00430000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 23.20 | 0.00 | 0.00 | 0.00 | - | 19 | 252 | 1.56% |
| MSFT241220C00430000 | 2024-04-25 2:56PM EDT | 2024-12-20 | 24.11 | 0.00 | 0.00 | 0.00 | - | 12 | 1,850 | 1.56% |
| MSFT250117C00430000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 81 | 2,430 | 1.56% |
| MSFT250321C00430000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 33.29 | 0.00 | 0.00 | 0.00 | - | 14 | 215 | 1.56% |
| MSFT250620C00430000 | 2024-04-25 12:57PM EDT | 2025-06-20 | 37.85 | 0.00 | 0.00 | 0.00 | - | 41 | 1,422 | 1.56% |
| MSFT250919C00430000 | 2024-04-25 10:13AM EDT | 2025-09-19 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 1.56% |
| MSFT251219C00430000 | 2024-04-25 11:32AM EDT | 2025-12-19 | 49.12 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 1.56% |
| MSFT260116C00430000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 51.15 | 0.00 | 0.00 | 0.00 | - | 23 | 3,161 | 1.56% |
| MSFT260618C00430000 | 2024-04-25 2:08PM EDT | 2026-06-18 | 63.44 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.78% |
| MSFT261218C00430000 | 2024-04-25 3:09PM EDT | 2026-12-18 | 72.67 | 0.00 | 0.00 | 0.00 | - | 54 | 514 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00430000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 32.66 | 0.00 | 0.00 | 0.00 | - | 60 | 585 | 0.00% |
| MSFT240503P00430000 | 2024-04-25 3:03PM EDT | 2024-05-03 | 35.27 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 0.00% |
| MSFT240510P00430000 | 2024-04-25 3:42PM EDT | 2024-05-10 | 35.15 | 0.00 | 0.00 | 0.00 | - | 23 | 93 | 0.00% |
| MSFT240517P00430000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 34.57 | 0.00 | 0.00 | 0.00 | - | 615 | 3,577 | 0.00% |
| MSFT240524P00430000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 42.69 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MSFT240531P00430000 | 2024-04-25 1:25PM EDT | 2024-05-31 | 37.40 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| MSFT240621P00430000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 36.05 | 0.00 | 0.00 | 0.00 | - | 17 | 5,720 | 0.00% |
| MSFT240719P00430000 | 2024-04-25 12:41PM EDT | 2024-07-19 | 40.25 | 0.00 | 0.00 | 0.00 | - | 26 | 2,856 | 0.00% |
| MSFT240816P00430000 | 2024-04-25 12:43PM EDT | 2024-08-16 | 42.40 | 0.00 | 0.00 | 0.00 | - | 24 | 501 | 0.00% |
| MSFT240920P00430000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 41.55 | 0.00 | 0.00 | 0.00 | - | 12 | 1,418 | 0.00% |
| MSFT241018P00430000 | 2024-04-25 2:44PM EDT | 2024-10-18 | 43.45 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 0.00% |
| MSFT241115P00430000 | 2024-04-25 11:54AM EDT | 2024-11-15 | 48.54 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 0.00% |
| MSFT241220P00430000 | 2024-04-25 1:03PM EDT | 2024-12-20 | 47.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,744 | 0.00% |
| MSFT250117P00430000 | 2024-04-23 10:18AM EDT | 2025-01-17 | 41.40 | 0.00 | 0.00 | 0.00 | - | 300 | 1,060 | 0.00% |
| MSFT250321P00430000 | 2024-04-23 3:34PM EDT | 2025-03-21 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,370 | 0.00% |
| MSFT250620P00430000 | 2024-04-24 1:20PM EDT | 2025-06-20 | 47.25 | 0.00 | 0.00 | 0.00 | - | 30 | 133 | 0.00% |
| MSFT250919P00430000 | 2024-04-19 12:32PM EDT | 2025-09-19 | 56.70 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| MSFT260116P00430000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 49.02 | 0.00 | 0.00 | 0.00 | - | 50 | 260 | 0.00% |
| MSFT260618P00430000 | 2024-03-08 3:34PM EDT | 2026-06-18 | 59.60 | 50.40 | 52.50 | 0.00 | - | 2 | 2 | 14.44% |
| MSFT261218P00430000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.