Mercado abrirá em 9 h 39 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,80 +0,11 (+0,13%) OURO
2.387,50 -0,90 (-0,04%) Bitcoin USD
62.010,95 -2.000,12 (-3,12%)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00455000 | 2024-04-17 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 6,939 | 50.78% |
| MSFT240426C00455000 | 2024-04-17 3:40PM EDT | 2024-04-26 | 0.66 | 0.60 | 0.71 | -0.21 | -24.14% | 312 | 973 | 40.75% |
| MSFT240503C00455000 | 2024-04-17 3:41PM EDT | 2024-05-03 | 1.14 | 1.07 | 1.21 | -0.44 | -27.85% | 74 | 422 | 34.58% |
| MSFT240510C00455000 | 2024-04-17 12:48PM EDT | 2024-05-10 | 1.56 | 1.55 | 1.74 | -0.52 | -25.00% | 6 | 136 | 31.74% |
| MSFT240517C00455000 | 2024-04-17 3:51PM EDT | 2024-05-17 | 2.19 | 2.06 | 2.20 | -0.31 | -12.40% | 352 | 4,007 | 29.72% |
| MSFT240524C00455000 | 2024-04-17 2:33PM EDT | 2024-05-24 | 2.81 | 2.58 | 3.05 | -0.59 | -17.35% | 15 | 293 | 29.63% |
| MSFT240531C00455000 | 2024-04-17 3:23PM EDT | 2024-05-31 | 3.35 | 2.99 | 3.35 | -0.61 | -15.40% | 4 | 46 | 28.03% |
| MSFT240621C00455000 | 2024-04-17 1:52PM EDT | 2024-06-21 | 5.23 | 5.00 | 5.15 | -0.74 | -12.40% | 17 | 2,699 | 26.93% |
| MSFT240719C00455000 | 2024-04-17 3:03PM EDT | 2024-07-19 | 7.25 | 7.15 | 7.45 | -1.22 | -14.40% | 93 | 697 | 26.19% |
| MSFT240920C00455000 | 2024-04-17 1:10PM EDT | 2024-09-20 | 14.25 | 13.85 | 14.15 | -1.20 | -7.77% | 6 | 1,277 | 27.55% |
| MSFT241018C00455000 | 2024-04-17 2:58PM EDT | 2024-10-18 | 16.57 | 16.35 | 16.75 | -1.78 | -9.70% | 46 | 215 | 27.81% |
| MSFT241115C00455000 | 2024-04-17 3:32PM EDT | 2024-11-15 | 20.40 | 20.10 | 20.70 | -1.52 | -6.93% | 30 | 117 | 29.29% |
| MSFT241220C00455000 | 2024-04-17 11:42AM EDT | 2024-12-20 | 23.70 | 22.80 | 23.30 | -0.55 | -2.27% | 1 | 304 | 29.15% |
| MSFT250117C00455000 | 2024-04-17 3:06PM EDT | 2025-01-17 | 25.12 | 24.85 | 25.35 | -1.73 | -6.44% | 185 | 710 | 29.13% |
| MSFT250620C00455000 | 2024-04-12 12:38PM EDT | 2025-06-20 | 42.77 | 36.60 | 38.35 | 0.00 | - | 5 | 373 | 30.76% |
| MSFT251219C00455000 | 2024-04-16 12:24PM EDT | 2025-12-19 | 52.71 | 49.50 | 52.25 | 0.00 | - | 1 | 636 | 32.33% |
| MSFT260116C00455000 | 2024-04-15 1:40PM EDT | 2026-01-16 | 54.11 | 50.55 | 54.50 | 0.00 | - | 8 | 310 | 32.65% |
| MSFT260618C00455000 | 2024-04-16 12:58PM EDT | 2026-06-18 | 64.10 | 60.90 | 64.00 | 0.00 | - | 1 | 4 | 33.25% |
| MSFT261218C00455000 | 2024-04-17 12:19PM EDT | 2026-12-18 | 71.57 | 69.00 | 73.50 | -7.19 | -9.13% | 2 | 81 | 33.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00455000 | 2024-04-17 3:28PM EDT | 2024-04-19 | 43.30 | 42.30 | 43.95 | +4.60 | +11.89% | 504 | 1 | 88.48% |
| MSFT240426P00455000 | 2024-04-16 1:13PM EDT | 2024-04-26 | 38.60 | 41.45 | 44.15 | 0.00 | - | 2 | 147 | 43.92% |
| MSFT240503P00455000 | 2024-04-15 10:08AM EDT | 2024-05-03 | 31.65 | 42.45 | 44.30 | 0.00 | - | 1 | 29 | 34.09% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 42.70 | 44.20 | 0.00 | - | 20 | 25 | 27.81% |
| MSFT240517P00455000 | 2024-04-05 11:51AM EDT | 2024-05-17 | 32.40 | 43.45 | 44.80 | 0.00 | - | 1 | 392 | 27.36% |
| MSFT240621P00455000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 32.70 | 45.00 | 46.15 | 0.00 | - | 1 | 165 | 22.23% |
| MSFT240719P00455000 | 2024-04-15 11:43AM EDT | 2024-07-19 | 45.93 | 46.00 | 47.15 | +7.03 | +18.07% | 2 | 116 | 20.50% |
| MSFT240920P00455000 | 2024-04-15 10:12AM EDT | 2024-09-20 | 41.30 | 49.35 | 50.80 | 0.00 | - | 69 | 127 | 20.47% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-12 2:14PM EDT | 2024-11-15 | 46.84 | 52.25 | 53.75 | 0.00 | - | 1 | 3 | 20.41% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 18.57% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 2025-01-17 | 46.15 | 54.30 | 56.50 | 0.00 | - | 6 | 270 | 20.14% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 59.90 | 62.25 | -7.08 | -10.82% | 208 | 282 | 19.66% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 65.65 | 68.10 | 0.00 | - | 30 | 781 | 19.37% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 65.95 | 68.10 | 0.00 | - | 49 | 51 | 18.94% |
© 2024 Yahoo. Todos os direitos reservados.