Mercado abrirá em 1 h 5 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,24 -0,49 (-0,59%) OURO
2.393,40 -4,60 (-0,19%) Bitcoin USD
65.012,29 +2.240,51 (+3,57%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00450000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 566 | 12,872 | 50.00% |
| MSFT240426C00450000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.42 | 0.00 | 0.00 | 0.00 | - | 377 | 4,260 | 12.50% |
| MSFT240503C00450000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.85 | 0.00 | 0.00 | 0.00 | - | 567 | 1,231 | 12.50% |
| MSFT240510C00450000 | 2024-04-18 3:51PM EDT | 2024-05-10 | 1.27 | 0.00 | 0.00 | 0.00 | - | 153 | 342 | 12.50% |
| MSFT240517C00450000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,241 | 8,459 | 6.25% |
| MSFT240524C00450000 | 2024-04-18 3:15PM EDT | 2024-05-24 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 6.25% |
| MSFT240531C00450000 | 2024-04-18 3:42PM EDT | 2024-05-31 | 2.71 | 0.00 | 0.00 | 0.00 | - | 44 | 110 | 6.25% |
| MSFT240621C00450000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 4.21 | 0.00 | 0.00 | 0.00 | - | 304 | 9,011 | 6.25% |
| MSFT240719C00450000 | 2024-04-18 3:49PM EDT | 2024-07-19 | 6.49 | 0.00 | 0.00 | 0.00 | - | 254 | 2,030 | 3.13% |
| MSFT240816C00450000 | 2024-04-18 3:13PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 31 | 2,347 | 3.13% |
| MSFT240920C00450000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 396 | 1,985 | 3.13% |
| MSFT241018C00450000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 92 | 437 | 3.13% |
| MSFT241115C00450000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 19 | 245 | 3.13% |
| MSFT241220C00450000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 21.33 | 0.00 | 0.00 | 0.00 | - | 38 | 2,342 | 3.13% |
| MSFT250117C00450000 | 2024-04-18 3:21PM EDT | 2025-01-17 | 23.85 | 0.00 | 0.00 | 0.00 | - | 68 | 6,755 | 3.13% |
| MSFT250321C00450000 | 2024-04-18 2:50PM EDT | 2025-03-21 | 29.39 | 0.00 | 0.00 | 0.00 | - | 4 | 639 | 3.13% |
| MSFT250620C00450000 | 2024-04-18 2:23PM EDT | 2025-06-20 | 37.20 | 0.00 | 0.00 | 0.00 | - | 34 | 887 | 1.56% |
| MSFT250919C00450000 | 2024-04-09 1:41PM EDT | 2025-09-19 | 52.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| MSFT251219C00450000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 51.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,683 | 1.56% |
| MSFT260116C00450000 | 2024-04-18 12:41PM EDT | 2026-01-16 | 53.10 | 0.00 | 0.00 | 0.00 | - | 8 | 1,673 | 1.56% |
| MSFT260618C00450000 | 2024-04-17 9:35AM EDT | 2026-06-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 1.56% |
| MSFT261218C00450000 | 2024-04-18 2:25PM EDT | 2026-12-18 | 70.64 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00450000 | 2024-04-18 3:01PM EDT | 2024-04-19 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 0.00% |
| MSFT240426P00450000 | 2024-04-18 1:18PM EDT | 2024-04-26 | 43.30 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 0.00% |
| MSFT240503P00450000 | 2024-04-18 10:14AM EDT | 2024-05-03 | 42.25 | 0.00 | 0.00 | 0.00 | - | 31 | 44 | 0.00% |
| MSFT240517P00450000 | 2024-04-18 12:08PM EDT | 2024-05-17 | 40.98 | 0.00 | 0.00 | 0.00 | - | 13 | 345 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 36.57 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| MSFT240621P00450000 | 2024-04-16 3:08PM EDT | 2024-06-21 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| MSFT240719P00450000 | 2024-04-16 3:08PM EDT | 2024-07-19 | 39.23 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 0.00% |
| MSFT240816P00450000 | 2024-04-11 12:29PM EDT | 2024-08-16 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| MSFT240920P00450000 | 2024-04-17 9:50AM EDT | 2024-09-20 | 42.38 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 0.00% |
| MSFT241018P00450000 | 2024-04-11 11:30AM EDT | 2024-10-18 | 39.04 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| MSFT241220P00450000 | 2024-04-11 2:34PM EDT | 2024-12-20 | 40.25 | 0.00 | 0.00 | 0.00 | - | 6 | 704 | 0.00% |
| MSFT250117P00450000 | 2024-04-17 2:47PM EDT | 2025-01-17 | 50.21 | 0.00 | 0.00 | 0.00 | - | 28 | 619 | 0.00% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 2025-03-21 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 2025-06-20 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| MSFT251219P00450000 | 2024-04-17 3:18PM EDT | 2025-12-19 | 63.54 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 0.00 | 0.00 | 0.00 | - | 36 | 104 | 0.00% |
| MSFT260618P00450000 | 2024-02-08 4:16PM EDT | 2026-06-18 | 66.00 | 68.00 | 71.35 | 0.00 | - | 51 | 56 | 17.97% |
| MSFT261218P00450000 | 2024-04-17 12:08PM EDT | 2026-12-18 | 71.72 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.