Mercado fechará em 37 mins
BOVESPA
124.996,17 +799,99 (+0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.908,85 +169,42 (+0,30%) PETROLEO CRU
83,38 +0,65 (+0,79%) OURO
2.410,10 +12,10 (+0,50%) Bitcoin USD
64.333,56 +1.078,57 (+1,71%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:23PM EDT. Mercado aberto.
Preço de exercício:440.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00440000 | 2024-04-19 2:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 28,384 | 62.50% |
| MSFT240426C00440000 | 2024-04-19 3:07PM EDT | 2024-04-26 | 0.54 | 0.51 | 0.55 | -0.36 | -41.38% | 1,629 | 2,697 | 40.33% |
| MSFT240503C00440000 | 2024-04-19 3:07PM EDT | 2024-05-03 | 1.12 | 1.08 | 1.17 | -0.52 | -31.71% | 946 | 3,251 | 34.97% |
| MSFT240510C00440000 | 2024-04-19 3:07PM EDT | 2024-05-10 | 1.73 | 1.61 | 1.73 | -0.56 | -24.45% | 98 | 356 | 32.04% |
| MSFT240517C00440000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 2.14 | 2.20 | 2.29 | -0.76 | -26.21% | 733 | 8,937 | 30.30% |
| MSFT240524C00440000 | 2024-04-19 2:29PM EDT | 2024-05-24 | 2.82 | 2.70 | 2.94 | -0.98 | -25.79% | 38 | 121 | 29.44% |
| MSFT240531C00440000 | 2024-04-19 2:49PM EDT | 2024-05-31 | 3.40 | 3.20 | 3.40 | -1.14 | -25.11% | 83 | 37 | 28.29% |
| MSFT240621C00440000 | 2024-04-19 3:02PM EDT | 2024-06-21 | 5.25 | 5.10 | 5.25 | -1.00 | -16.00% | 252 | 8,274 | 27.23% |
| MSFT240719C00440000 | 2024-04-19 2:59PM EDT | 2024-07-19 | 7.71 | 7.45 | 7.65 | -1.09 | -12.39% | 363 | 1,633 | 26.61% |
| MSFT240816C00440000 | 2024-04-19 2:29PM EDT | 2024-08-16 | 11.40 | 11.00 | 11.25 | -1.35 | -10.59% | 5 | 2,390 | 27.98% |
| MSFT240920C00440000 | 2024-04-19 2:40PM EDT | 2024-09-20 | 13.95 | 14.05 | 14.10 | -2.05 | -12.81% | 24 | 2,139 | 27.71% |
| MSFT241018C00440000 | 2024-04-19 1:34PM EDT | 2024-10-18 | 16.40 | 16.15 | 16.50 | -2.27 | -12.16% | 15 | 180 | 27.82% |
| MSFT241115C00440000 | 2024-04-19 12:49PM EDT | 2024-11-15 | 19.84 | 20.10 | 20.35 | -4.76 | -19.35% | 10 | 244 | 29.30% |
| MSFT241220C00440000 | 2024-04-19 1:50PM EDT | 2024-12-20 | 23.36 | 22.75 | 23.15 | -3.49 | -13.00% | 30 | 2,375 | 29.37% |
| MSFT250117C00440000 | 2024-04-19 2:58PM EDT | 2025-01-17 | 25.20 | 24.80 | 25.20 | -2.10 | -7.69% | 21 | 2,350 | 29.37% |
| MSFT250321C00440000 | 2024-04-19 12:52PM EDT | 2025-03-21 | 30.55 | 29.85 | 30.60 | -2.55 | -7.70% | 8 | 230 | 30.10% |
| MSFT250620C00440000 | 2024-04-19 11:20AM EDT | 2025-06-20 | 38.20 | 37.15 | 38.00 | -2.49 | -6.12% | 6 | 831 | 31.05% |
| MSFT250919C00440000 | 2024-04-18 2:23PM EDT | 2025-09-19 | 45.93 | 43.50 | 46.40 | -2.26 | -4.69% | 1 | 3 | 32.63% |
| MSFT251219C00440000 | 2024-04-18 3:10PM EDT | 2025-12-19 | 54.00 | 49.60 | 51.65 | 0.00 | - | 38 | 939 | 32.65% |
| MSFT260116C00440000 | 2024-04-18 1:43PM EDT | 2026-01-16 | 51.90 | 51.30 | 52.55 | -4.55 | -8.06% | 3 | 683 | 32.35% |
| MSFT260618C00440000 | 2024-04-17 10:15AM EDT | 2026-06-18 | 69.75 | 58.80 | 62.20 | 0.00 | - | 1 | 17 | 33.17% |
| MSFT261218C00440000 | 2024-04-19 12:53PM EDT | 2026-12-18 | 70.30 | 68.25 | 70.80 | -8.02 | -10.24% | 2 | 199 | 33.20% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00440000 | 2024-04-18 3:30PM EDT | 2024-04-19 | 34.75 | 40.20 | 41.80 | 0.00 | - | 5 | 1 | 104.00% |
| MSFT240426P00440000 | 2024-04-19 2:45PM EDT | 2024-04-26 | 41.63 | 40.10 | 41.45 | +10.02 | +31.70% | 6 | 325 | 43.65% |
| MSFT240503P00440000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 40.05 | 40.50 | 42.00 | +13.75 | +52.28% | 1 | 29 | 36.23% |
| MSFT240510P00440000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 31.45 | 41.30 | 42.55 | 0.00 | - | 1 | 61 | 32.89% |
| MSFT240517P00440000 | 2024-04-19 10:40AM EDT | 2024-05-17 | 41.05 | 42.00 | 42.80 | +6.75 | +19.68% | 11 | 1,167 | 29.71% |
| MSFT240524P00440000 | 2024-04-09 10:41AM EDT | 2024-05-24 | 24.00 | 42.10 | 43.25 | 0.00 | - | 55 | 5 | 28.28% |
| MSFT240621P00440000 | 2024-04-19 10:40AM EDT | 2024-06-21 | 42.40 | 43.50 | 44.50 | +3.71 | +9.59% | 2 | 253 | 24.23% |
| MSFT240719P00440000 | 2024-04-18 1:23PM EDT | 2024-07-19 | 38.89 | 44.60 | 45.35 | 0.00 | - | 6 | 257 | 21.76% |
| MSFT240816P00440000 | 2024-04-18 9:36AM EDT | 2024-08-16 | 39.51 | 46.60 | 47.35 | 0.00 | - | 9 | 215 | 21.99% |
| MSFT240920P00440000 | 2024-04-19 11:33AM EDT | 2024-09-20 | 46.85 | 48.25 | 48.80 | +9.30 | +24.77% | 1 | 985 | 21.10% |
| MSFT241018P00440000 | 2024-04-12 1:42PM EDT | 2024-10-18 | 48.85 | 49.10 | 50.05 | +12.60 | +34.76% | 1 | 59 | 20.76% |
| MSFT241115P00440000 | 2024-04-15 9:36AM EDT | 2024-11-15 | 36.10 | 50.55 | 51.80 | 0.00 | - | 1 | 173 | 21.02% |
| MSFT241220P00440000 | 2024-04-12 1:53PM EDT | 2024-12-20 | 39.70 | 52.25 | 53.35 | 0.00 | - | 44 | 734 | 20.82% |
| MSFT250117P00440000 | 2024-04-16 1:27PM EDT | 2025-01-17 | 43.05 | 52.80 | 54.10 | 0.00 | - | 1 | 653 | 20.33% |
| MSFT250321P00440000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 46.55 | 55.45 | 57.75 | 0.00 | - | 2 | 49 | 20.94% |
| MSFT250620P00440000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 56.25 | 58.75 | 60.00 | 0.00 | - | 3 | 181 | 19.98% |
| MSFT251219P00440000 | 2024-04-19 10:06AM EDT | 2025-12-19 | 62.55 | 63.30 | 66.75 | +1.64 | +2.69% | 10 | 87 | 20.16% |
| MSFT260116P00440000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 61.10 | 63.70 | 65.70 | 0.00 | - | 146 | 161 | 19.20% |
| MSFT260618P00440000 | 2024-04-04 9:50AM EDT | 2026-06-18 | 55.18 | 67.00 | 70.60 | 0.00 | - | 2 | 181 | 19.39% |
| MSFT261218P00440000 | 2024-04-15 3:26PM EDT | 2026-12-18 | 64.58 | 70.45 | 74.50 | 0.00 | - | 3 | 11 | 19.00% |
© 2024 Yahoo. Todos os direitos reservados.