Mercado abrirá em 9 h 28 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
83,80 +0,23 (+0,28%) OURO
2.345,50 +3,00 (+0,13%) Bitcoin USD
64.367,25 +45,77 (+0,07%)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00435000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.34 | 1.33 | 1.43 | -0.21 | -13.55% | 6,868 | 6,142 | 129.98% |
| MSFT240503C00435000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.45 | 1.50 | 2.44 | -0.04 | -1.61% | 1,676 | 1,735 | 50.90% |
| MSFT240510C00435000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.83 | 2.87 | 4.80 | -0.77 | -21.39% | 296 | 372 | 50.72% |
| MSFT240517C00435000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.50 | 3.40 | 3.55 | -0.70 | -16.67% | 1,748 | 17,211 | 37.33% |
| MSFT240524C00435000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 4.18 | 4.00 | 4.80 | -0.46 | -9.91% | 97 | 229 | 36.48% |
| MSFT240531C00435000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 4.60 | 3.50 | 4.80 | -0.66 | -12.55% | 116 | 132 | 32.74% |
| MSFT240621C00435000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 6.25 | 5.05 | 6.50 | -1.92 | -23.50% | 3,833 | 11,358 | 29.55% |
| MSFT240719C00435000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 8.65 | 8.45 | 8.70 | -2.30 | -21.00% | 667 | 2,316 | 27.69% |
| MSFT240816C00435000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 12.50 | 10.30 | 13.40 | -1.95 | -13.49% | 506 | 940 | 30.03% |
| MSFT240920C00435000 | 2024-04-25 3:35PM EDT | 2024-09-20 | 14.68 | 15.05 | 15.30 | -3.25 | -18.13% | 134 | 1,441 | 28.28% |
| MSFT241018C00435000 | 2024-04-25 3:09PM EDT | 2024-10-18 | 16.29 | 15.50 | 17.85 | -4.86 | -22.98% | 19 | 169 | 28.39% |
| MSFT241115C00435000 | 2024-04-25 3:08PM EDT | 2024-11-15 | 19.97 | 19.30 | 21.65 | -4.69 | -19.02% | 19 | 143 | 29.72% |
| MSFT241220C00435000 | 2024-04-25 2:51PM EDT | 2024-12-20 | 22.30 | 21.60 | 24.05 | -4.65 | -17.25% | 73 | 544 | 29.38% |
| MSFT250117C00435000 | 2024-04-25 1:27PM EDT | 2025-01-17 | 23.85 | 25.35 | 26.10 | -5.70 | -19.29% | 103 | 6,628 | 29.35% |
| MSFT250620C00435000 | 2024-04-25 2:52PM EDT | 2025-06-20 | 36.70 | 36.00 | 41.00 | -5.73 | -13.50% | 39 | 998 | 32.18% |
| MSFT251219C00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 46.00 | 49.00 | 53.50 | -11.53 | -20.04% | 3 | 140 | 33.00% |
| MSFT260116C00435000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 49.00 | 50.50 | 55.45 | -11.04 | -18.39% | 3 | 278 | 33.19% |
| MSFT260618C00435000 | 2024-03-28 11:11AM EDT | 2026-06-18 | 74.19 | 60.00 | 64.50 | 0.00 | - | 1 | 15 | 33.65% |
| MSFT261218C00435000 | 2024-04-25 9:48AM EDT | 2026-12-18 | 68.15 | 72.00 | 74.50 | -4.65 | -6.39% | 2 | 78 | 34.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00435000 | 2024-04-25 12:21PM EDT | 2024-04-26 | 37.00 | 34.90 | 39.00 | +8.33 | +29.05% | 11 | 378 | 119.24% |
| MSFT240503P00435000 | 2024-04-24 9:43AM EDT | 2024-05-03 | 43.54 | 36.45 | 39.05 | +18.31 | +72.57% | 1 | 276 | 58.94% |
| MSFT240510P00435000 | 2024-04-25 3:15PM EDT | 2024-05-10 | 39.60 | 36.80 | 40.00 | +5.25 | +15.28% | 2 | 18 | 47.44% |
| MSFT240517P00435000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 38.37 | 37.60 | 40.00 | +7.97 | +26.22% | 25 | 4,728 | 39.17% |
| MSFT240524P00435000 | 2024-04-22 11:49AM EDT | 2024-05-24 | 38.84 | 38.05 | 40.00 | 0.00 | - | 5 | 86 | 34.12% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 31.12 | 38.35 | 40.25 | 0.00 | - | 2 | 4 | 31.34% |
| MSFT240621P00435000 | 2024-04-25 11:10AM EDT | 2024-06-21 | 40.38 | 39.15 | 41.55 | +8.99 | +28.64% | 3 | 476 | 27.71% |
| MSFT240719P00435000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 42.00 | 40.20 | 43.10 | +7.94 | +23.31% | 11 | 289 | 25.25% |
| MSFT240816P00435000 | 2024-04-25 12:44PM EDT | 2024-08-16 | 46.15 | 42.00 | 44.60 | +13.90 | +43.10% | 29 | 357 | 23.95% |
| MSFT240920P00435000 | 2024-04-25 11:42AM EDT | 2024-09-20 | 48.95 | 42.10 | 46.00 | +11.70 | +31.41% | 60 | 1,027 | 22.54% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 43.15 | 47.45 | +14.85 | +46.62% | 36 | 117 | 22.16% |
| MSFT241115P00435000 | 2024-04-17 1:07PM EDT | 2024-11-15 | 40.10 | 45.60 | 48.90 | 0.00 | - | 1 | 161 | 21.94% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 2024-12-20 | 39.75 | 46.15 | 50.30 | 0.00 | - | 1 | 191 | 21.47% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 48.10 | 51.65 | 0.00 | - | 37 | 379 | 21.38% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 2025-06-20 | 56.65 | 52.50 | 57.45 | +6.25 | +12.40% | 1 | 70 | 20.62% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 58.00 | 63.00 | +11.57 | +21.04% | 1 | 39 | 20.03% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 58.50 | 63.50 | +4.69 | +8.33% | 2 | 57 | 19.82% |
| MSFT260618P00435000 | 2024-04-18 11:28AM EDT | 2026-06-18 | 60.50 | 62.50 | 67.00 | 0.00 | - | 5 | 132 | 19.31% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 66.05 | 71.00 | 0.00 | - | 1 | 25 | 18.96% |
© 2024 Yahoo. Todos os direitos reservados.