Mercado fechará em 3 h 6 min
BOVESPA
124.399,39 -341,30 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.562,40 +98,41 (+0,17%) PETROLEO CRU
82,56 -0,25 (-0,30%) OURO
2.342,60 +4,20 (+0,18%) Bitcoin USD
64.398,69 -273,01 (-0,42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:54PM EDT. Mercado aberto.
Preço de exercício:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00470000 | 2024-04-25 12:37PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 611 | 1,487 | 94.92% |
| MSFT240503C00470000 | 2024-04-25 12:33PM EDT | 2024-05-03 | 0.18 | 0.19 | 0.21 | -0.02 | -10.00% | 37 | 1,027 | 51.66% |
| MSFT240510C00470000 | 2024-04-25 12:32PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.28 | -0.11 | -30.56% | 222 | 1,225 | 40.72% |
| MSFT240517C00470000 | 2024-04-25 12:31PM EDT | 2024-05-17 | 0.34 | 0.32 | 0.39 | -0.19 | -35.85% | 140 | 5,137 | 35.82% |
| MSFT240524C00470000 | 2024-04-25 11:27AM EDT | 2024-05-24 | 0.48 | 0.41 | 0.54 | -0.20 | -29.41% | 21 | 182 | 33.15% |
| MSFT240531C00470000 | 2024-04-25 12:06PM EDT | 2024-05-31 | 0.60 | 0.48 | 0.66 | -0.31 | -34.07% | 11 | 15 | 30.96% |
| MSFT240621C00470000 | 2024-04-25 12:38PM EDT | 2024-06-21 | 1.07 | 1.02 | 1.08 | -0.79 | -42.70% | 184 | 5,293 | 27.24% |
| MSFT240719C00470000 | 2024-04-25 12:25PM EDT | 2024-07-19 | 1.71 | 1.72 | 1.79 | -1.39 | -44.84% | 51 | 2,430 | 25.05% |
| MSFT240816C00470000 | 2024-04-25 12:10PM EDT | 2024-08-16 | 3.55 | 3.65 | 3.75 | -1.85 | -34.26% | 29 | 998 | 26.48% |
| MSFT240920C00470000 | 2024-04-25 12:11PM EDT | 2024-09-20 | 5.07 | 5.25 | 5.35 | -2.68 | -34.58% | 6 | 2,006 | 25.87% |
| MSFT241018C00470000 | 2024-04-25 11:53AM EDT | 2024-10-18 | 6.55 | 6.80 | 6.95 | -3.40 | -34.17% | 4 | 335 | 25.96% |
| MSFT241115C00470000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 13.30 | 9.45 | 9.75 | 0.00 | - | 3 | 147 | 27.40% |
| MSFT241220C00470000 | 2024-04-25 12:27PM EDT | 2024-12-20 | 11.45 | 11.50 | 11.75 | -3.99 | -25.84% | 4 | 1,755 | 27.34% |
| MSFT250117C00470000 | 2024-04-25 11:03AM EDT | 2025-01-17 | 12.50 | 13.10 | 13.40 | -5.35 | -29.97% | 42 | 1,729 | 27.38% |
| MSFT250321C00470000 | 2024-04-25 11:06AM EDT | 2025-03-21 | 16.95 | 17.40 | 17.80 | -5.55 | -24.67% | 11 | 210 | 28.08% |
| MSFT250620C00470000 | 2024-04-25 9:58AM EDT | 2025-06-20 | 22.84 | 23.25 | 24.35 | -6.66 | -22.58% | 1 | 1,163 | 29.16% |
| MSFT250919C00470000 | 2024-04-18 3:17PM EDT | 2025-09-19 | 35.50 | 29.30 | 30.00 | 0.00 | - | 1 | 10 | 29.67% |
| MSFT251219C00470000 | 2024-04-25 12:34PM EDT | 2025-12-19 | 35.30 | 35.00 | 35.80 | -3.35 | -8.67% | 1 | 405 | 30.32% |
| MSFT260116C00470000 | 2024-04-25 10:57AM EDT | 2026-01-16 | 35.20 | 36.55 | 37.70 | -7.55 | -17.66% | 6 | 1,449 | 30.58% |
| MSFT260618C00470000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 46.10 | 45.25 | 47.70 | -17.87 | -27.93% | 2 | 74 | 31.84% |
| MSFT261218C00470000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 58.73 | 53.35 | 56.80 | 0.00 | - | 6 | 1,206 | 32.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 2024-05-03 | 47.91 | 73.80 | 77.05 | 0.00 | - | 2 | 0 | 56.40% |
| MSFT240510P00470000 | 2024-04-15 9:51AM EDT | 2024-05-10 | 44.50 | 74.95 | 76.15 | 0.00 | - | 6 | 0 | 51.88% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 78.00 | 74.90 | 76.60 | +24.15 | +44.85% | 2 | 0 | 46.70% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 74.10 | 76.85 | 0.00 | - | 2 | 0 | 38.16% |
| MSFT240621P00470000 | 2024-04-22 2:34PM EDT | 2024-06-21 | 67.60 | 74.95 | 76.40 | 0.00 | - | 2 | 174 | 28.52% |
| MSFT240719P00470000 | 2024-04-25 11:45AM EDT | 2024-07-19 | 77.88 | 74.35 | 76.40 | +6.88 | +9.69% | 2 | 98 | 23.44% |
| MSFT240816P00470000 | 2024-04-25 11:45AM EDT | 2024-08-16 | 78.53 | 75.55 | 76.45 | +7.46 | +10.50% | 2 | 7 | 20.53% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT241018P00470000 | 2024-04-25 11:33AM EDT | 2024-10-18 | 79.25 | 76.45 | 78.25 | +12.59 | +18.89% | 8 | 82 | 20.30% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 77.70 | 78.95 | +13.62 | +20.38% | 2 | 12 | 18.47% |
| MSFT250117P00470000 | 2024-04-25 11:14AM EDT | 2025-01-17 | 80.55 | 77.00 | 79.85 | +7.30 | +9.97% | 2 | 119 | 18.64% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 2025-03-21 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00470000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 83.17 | 81.45 | 83.80 | +20.07 | +31.81% | 10 | 40 | 18.33% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 0.00% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 17.51% |
© 2024 Yahoo. Todos os direitos reservados.