Mercado fechará em 55 mins
BOVESPA
124.914,54 -233,53 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.788,61 +154,86 (+0,27%) PETROLEO CRU
82,88 -0,48 (-0,58%) OURO
2.333,70 -8,40 (-0,36%) Bitcoin USD
63.787,73 -2.969,71 (-4,45%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:05PM EDT. Mercado aberto.
Preço de exercício:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00460000 | 2024-04-24 2:16PM EDT | 2024-04-26 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 866 | 4,627 | 59.57% |
| MSFT240503C00460000 | 2024-04-24 1:33PM EDT | 2024-05-03 | 0.38 | 0.33 | 0.38 | +0.08 | +26.67% | 187 | 1,828 | 39.75% |
| MSFT240510C00460000 | 2024-04-24 2:29PM EDT | 2024-05-10 | 0.62 | 0.61 | 0.66 | +0.10 | +19.23% | 91 | 1,266 | 33.86% |
| MSFT240517C00460000 | 2024-04-24 2:33PM EDT | 2024-05-17 | 0.87 | 0.85 | 0.90 | +0.13 | +17.57% | 100 | 6,668 | 30.42% |
| MSFT240524C00460000 | 2024-04-24 1:00PM EDT | 2024-05-24 | 1.18 | 1.17 | 1.27 | +0.17 | +16.83% | 23 | 201 | 28.97% |
| MSFT240531C00460000 | 2024-04-24 2:27PM EDT | 2024-05-31 | 1.47 | 1.45 | 1.56 | +0.12 | +8.89% | 162 | 357 | 27.53% |
| MSFT240621C00460000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 2.77 | 2.73 | 2.84 | +0.27 | +10.80% | 211 | 9,625 | 26.09% |
| MSFT240719C00460000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 4.50 | 4.50 | 4.60 | +0.35 | +8.43% | 333 | 16,030 | 25.14% |
| MSFT240816C00460000 | 2024-04-24 2:29PM EDT | 2024-08-16 | 7.52 | 7.50 | 7.65 | +0.50 | +7.12% | 9 | 1,784 | 26.54% |
| MSFT240920C00460000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 10.15 | 10.05 | 10.25 | +1.35 | +15.34% | 97 | 1,570 | 26.37% |
| MSFT241018C00460000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 12.50 | 12.15 | 12.45 | +1.00 | +8.70% | 15 | 6,723 | 26.52% |
| MSFT241115C00460000 | 2024-04-24 10:24AM EDT | 2024-11-15 | 15.55 | 15.75 | 16.05 | +0.50 | +3.32% | 4 | 247 | 28.00% |
| MSFT241220C00460000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 18.08 | 18.15 | 18.50 | +0.64 | +3.67% | 41 | 2,284 | 27.93% |
| MSFT250117C00460000 | 2024-04-24 1:52PM EDT | 2025-01-17 | 20.67 | 20.15 | 20.55 | +1.12 | +5.73% | 3 | 2,052 | 28.02% |
| MSFT250321C00460000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 24.95 | 25.50 | 26.05 | 0.00 | - | 32 | 2,192 | 28.98% |
| MSFT250620C00460000 | 2024-04-24 9:41AM EDT | 2025-06-20 | 33.20 | 31.60 | 33.55 | +2.75 | +9.03% | 10 | 898 | 30.09% |
| MSFT250919C00460000 | 2024-04-19 9:40AM EDT | 2025-09-19 | 38.26 | 38.70 | 39.55 | 0.00 | - | 1 | 4 | 30.45% |
| MSFT251219C00460000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 41.50 | 44.75 | 46.50 | 0.00 | - | 2 | 655 | 31.41% |
| MSFT260116C00460000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 47.28 | 46.05 | 47.55 | +2.18 | +4.83% | 1 | 418 | 31.20% |
| MSFT260618C00460000 | 2024-03-20 12:55PM EDT | 2026-06-18 | 65.04 | 51.30 | 55.50 | 0.00 | - | 1 | 64 | 31.33% |
| MSFT261218C00460000 | 2024-04-18 2:05PM EDT | 2026-12-18 | 66.42 | 65.40 | 69.00 | 0.00 | - | 102 | 179 | 33.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 2024-04-26 | 59.00 | 50.95 | 51.65 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00460000 | 2024-04-02 12:58PM EDT | 2024-05-03 | 39.30 | 51.15 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00460000 | 2024-04-04 2:38PM EDT | 2024-05-10 | 38.15 | 50.95 | 52.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517P00460000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 57.15 | 51.15 | 51.95 | 0.00 | - | 2 | 147 | 0.00% |
| MSFT240621P00460000 | 2024-04-22 2:25PM EDT | 2024-06-21 | 58.40 | 52.20 | 52.90 | 0.00 | - | 6 | 199 | 18.85% |
| MSFT240719P00460000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 53.95 | 52.50 | 53.55 | 0.00 | - | 5 | 145 | 17.84% |
| MSFT240816P00460000 | 2024-04-19 1:04PM EDT | 2024-08-16 | 62.80 | 53.95 | 55.20 | 0.00 | - | 2 | 204 | 19.18% |
| MSFT240920P00460000 | 2024-04-10 2:40PM EDT | 2024-09-20 | 45.77 | 55.05 | 55.95 | 0.00 | - | 1 | 15 | 18.02% |
| MSFT241018P00460000 | 2024-04-03 12:29PM EDT | 2024-10-18 | 46.51 | 55.95 | 56.80 | 0.00 | - | 1 | 105 | 17.71% |
| MSFT241115P00460000 | 2024-02-09 3:17PM EDT | 2024-11-15 | 51.37 | 59.05 | 61.85 | 0.00 | - | - | 1 | 22.01% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 2024-12-20 | 50.20 | 58.55 | 59.25 | 0.00 | - | 5 | 17 | 17.84% |
| MSFT250117P00460000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 68.45 | 58.85 | 60.10 | 0.00 | - | 1 | 133 | 17.69% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 61.61 | 64.50 | 66.20 | 0.00 | - | 2 | 177 | 18.30% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 20.26% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 69.15 | 71.35 | 0.00 | - | 12 | 102 | 17.64% |
| MSFT261218P00460000 | 2024-04-15 9:40AM EDT | 2026-12-18 | 69.78 | 75.90 | 79.35 | 0.00 | - | 1 | 31 | 17.46% |
© 2024 Yahoo. Todos os direitos reservados.