Mercado fechará em 1 h 15 min
BOVESPA
126.713,45 +2.067,88 (+1,66%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.541,22 +455,38 (+0,80%) PETROLEO CRU
83,68 +0,11 (+0,13%) OURO
2.352,30 +9,80 (+0,42%) Bitcoin USD
64.000,34 -494,81 (-0,77%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:45PM EDT. Mercado aberto.
Preço de exercício:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00445000 | 2024-04-26 2:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 1,338 | 5,491 | 54.69% |
| MSFT240503C00445000 | 2024-04-26 2:10PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -1.32 | -97.06% | 959 | 2,512 | 24.41% |
| MSFT240510C00445000 | 2024-04-26 2:20PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.26 | -1.56 | -86.67% | 242 | 385 | 22.85% |
| MSFT240517C00445000 | 2024-04-26 2:26PM EDT | 2024-05-17 | 0.53 | 0.51 | 0.55 | -1.68 | -76.02% | 1,399 | 4,643 | 21.80% |
| MSFT240524C00445000 | 2024-04-26 2:17PM EDT | 2024-05-24 | 1.00 | 0.96 | 1.04 | -1.77 | -63.90% | 83 | 884 | 22.00% |
| MSFT240531C00445000 | 2024-04-26 2:29PM EDT | 2024-05-31 | 1.39 | 1.32 | 1.39 | -1.66 | -55.33% | 140 | 666 | 21.30% |
| MSFT240621C00445000 | 2024-04-26 2:21PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.15 | -1.30 | -29.55% | 193 | 2,983 | 21.80% |
| MSFT240719C00445000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 5.90 | 5.55 | 5.70 | -0.26 | -4.22% | 196 | 1,502 | 22.41% |
| MSFT240816C00445000 | 2024-04-26 2:12PM EDT | 2024-08-16 | 9.77 | 9.55 | 9.75 | +0.23 | +2.41% | 41 | 1,439 | 24.88% |
| MSFT240920C00445000 | 2024-04-26 2:08PM EDT | 2024-09-20 | 12.95 | 12.65 | 12.80 | +1.00 | +8.37% | 21 | 562 | 25.06% |
| MSFT241018C00445000 | 2024-04-26 9:38AM EDT | 2024-10-18 | 15.10 | 15.25 | 15.45 | +0.70 | +4.86% | 1 | 143 | 25.54% |
| MSFT241115C00445000 | 2024-04-26 1:03PM EDT | 2024-11-15 | 20.05 | 19.35 | 19.60 | +2.25 | +12.64% | 14 | 211 | 27.34% |
| MSFT241220C00445000 | 2024-04-26 2:10PM EDT | 2024-12-20 | 22.35 | 22.05 | 22.35 | +4.17 | +22.94% | 43 | 591 | 27.43% |
| MSFT250117C00445000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 25.10 | 24.35 | 24.60 | +3.05 | +13.83% | 3 | 726 | 27.62% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 2025-06-20 | 31.20 | 37.30 | 38.15 | 0.00 | - | 4 | 436 | 29.84% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 53.10 | 50.35 | 51.15 | 0.00 | - | 91 | 2,365 | 31.14% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 56.65 | 52.25 | 52.90 | 0.00 | - | 2 | 563 | 31.26% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 37.33% |
| MSFT261218C00445000 | 2024-04-22 12:26PM EDT | 2026-12-18 | 67.62 | 70.75 | 72.70 | 0.00 | - | 1 | 26 | 32.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 46.15 | 35.40 | 36.85 | 0.00 | - | 1 | 35 | 106.54% |
| MSFT240503P00445000 | 2024-04-18 10:15AM EDT | 2024-05-03 | 37.55 | 36.25 | 36.90 | 0.00 | - | 1 | 32 | 38.31% |
| MSFT240510P00445000 | 2024-04-25 3:45PM EDT | 2024-05-10 | 48.00 | 36.05 | 37.30 | 0.00 | - | 1 | 10 | 31.14% |
| MSFT240517P00445000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 36.39 | 35.60 | 37.75 | -11.13 | -23.42% | 1 | 553 | 28.17% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 2024-05-31 | 33.00 | 36.80 | 37.55 | 0.00 | - | - | 1 | 21.22% |
| MSFT240621P00445000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 48.55 | 37.00 | 38.15 | 0.00 | - | 2 | 72 | 18.71% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 38.20 | 39.35 | 0.00 | - | 10 | 229 | 17.90% |
| MSFT240816P00445000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 41.07 | 40.70 | 41.40 | -15.48 | -27.37% | 1 | 233 | 18.75% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 54.20 | 41.80 | 43.15 | 0.00 | - | 70 | 84 | 18.56% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 2024-10-18 | 36.65 | 43.55 | 44.10 | 0.00 | - | 1 | 3 | 18.05% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 45.35 | 46.15 | 0.00 | - | 2 | 127 | 18.74% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 47.20 | 47.55 | 0.00 | - | 9 | 122 | 18.53% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 47.90 | 48.60 | 0.00 | - | 1 | 84 | 18.38% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 47.93 | 52.95 | 55.00 | 0.00 | - | 5 | 284 | 18.58% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 14.73% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 60.30 | 62.30 | 0.00 | - | 81 | 84 | 18.72% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 64.15 | 65.55 | 0.00 | - | 15 | 26 | 18.19% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 18.08% |
© 2024 Yahoo. Todos os direitos reservados.