Mercado fechará em 6 h 3 min
BOVESPA
126.327,10 +1.681,52 (+1,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.149,89 +64,05 (+0,11%) PETROLEO CRU
84,07 +0,50 (+0,60%) OURO
2.348,80 +6,30 (+0,27%) Bitcoin USD
64.400,68 +1.171,41 (+1,85%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:57AM EDT. Mercado aberto.
Preço de exercício:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00480000 | 2024-04-26 9:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 45 | 1,867 | 96.88% |
| MSFT240503C00480000 | 2024-04-26 9:37AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.22 | -95.65% | 50 | 1,411 | 39.84% |
| MSFT240510C00480000 | 2024-04-26 9:31AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.05 | -0.18 | -60.00% | 9 | 775 | 30.86% |
| MSFT240517C00480000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.45 | 0.03 | 0.11 | 0.00 | - | 276 | 2,926 | 27.98% |
| MSFT240524C00480000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 0.27 | 0.06 | 0.22 | 0.00 | - | 1 | 30 | 26.81% |
| MSFT240531C00480000 | 2024-04-25 2:26PM EDT | 2024-05-31 | 0.50 | 0.07 | 0.27 | 0.00 | - | 5 | 39 | 24.83% |
| MSFT240621C00480000 | 2024-04-26 9:42AM EDT | 2024-06-21 | 0.40 | 0.40 | 0.50 | -0.68 | -60.71% | 41 | 13,832 | 21.83% |
| MSFT240719C00480000 | 2024-04-26 9:39AM EDT | 2024-07-19 | 1.24 | 0.98 | 1.09 | -0.48 | -27.91% | 16 | 3,043 | 20.80% |
| MSFT240816C00480000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 3.70 | 2.76 | 3.00 | +0.13 | +3.64% | 2 | 16,103 | 23.11% |
| MSFT240920C00480000 | 2024-04-26 9:39AM EDT | 2024-09-20 | 4.97 | 4.65 | 4.90 | +0.09 | +1.84% | 2 | 4,321 | 23.44% |
| MSFT241018C00480000 | 2024-04-25 12:10PM EDT | 2024-10-18 | 5.15 | 6.20 | 6.60 | 0.00 | - | 3 | 1,275 | 23.80% |
| MSFT241115C00480000 | 2024-04-25 3:32PM EDT | 2024-11-15 | 9.05 | 8.95 | 9.50 | 0.00 | - | 7 | 160 | 25.39% |
| MSFT241220C00480000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 10.90 | 11.20 | 11.85 | 0.00 | - | 211 | 1,008 | 25.72% |
| MSFT250117C00480000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 12.40 | 13.10 | 13.80 | 0.00 | - | 457 | 4,894 | 26.03% |
| MSFT250321C00480000 | 2024-04-25 11:47AM EDT | 2025-03-21 | 14.49 | 16.45 | 19.25 | 0.00 | - | 26 | 320 | 27.46% |
| MSFT250620C00480000 | 2024-04-26 9:38AM EDT | 2025-06-20 | 22.63 | 22.25 | 25.70 | +0.04 | +0.18% | 2 | 330 | 28.32% |
| MSFT250919C00480000 | 2024-04-25 2:56PM EDT | 2025-09-19 | 26.91 | 29.70 | 32.75 | 0.00 | - | 3 | 7 | 29.52% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 2025-12-19 | 45.95 | 35.75 | 38.80 | 0.00 | - | 1 | 141 | 30.16% |
| MSFT260116C00480000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 36.00 | 36.00 | 41.00 | 0.00 | - | 1 | 90 | 30.53% |
| MSFT260618C00480000 | 2024-04-25 1:02PM EDT | 2026-06-18 | 42.93 | 46.15 | 49.95 | 0.00 | - | 5 | 659 | 31.17% |
| MSFT261218C00480000 | 2024-04-25 3:31PM EDT | 2026-12-18 | 54.25 | 56.20 | 59.50 | 0.00 | - | 6 | 2,306 | 31.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00480000 | 2024-04-25 1:30PM EDT | 2024-04-26 | 84.23 | 71.20 | 74.45 | 0.00 | - | 5 | 1 | 234.91% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 2024-05-03 | 52.55 | 72.40 | 74.65 | 0.00 | - | 2 | 0 | 88.87% |
| MSFT240510P00480000 | 2024-04-25 1:30PM EDT | 2024-05-10 | 84.28 | 71.40 | 73.60 | 0.00 | - | 5 | 5 | 58.52% |
| MSFT240517P00480000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 80.72 | 70.20 | 73.00 | 0.00 | - | 1 | 1 | 51.00% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 69.45 | 71.60 | 0.00 | - | 2 | 0 | 26.51% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 71.65 | 73.70 | 0.00 | - | 11 | 5 | 27.70% |
| MSFT240816P00480000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 80.14 | 71.50 | 73.50 | 0.00 | - | 2 | 2 | 23.62% |
| MSFT240920P00480000 | 2024-04-26 9:34AM EDT | 2024-09-20 | 71.25 | 72.80 | 74.65 | +11.35 | +18.95% | 2 | 22 | 22.63% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.45 | 71.65 | 73.80 | -10.85 | -13.18% | 1 | 15 | 19.43% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 27.78% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 84.75 | 73.55 | 75.85 | 0.00 | - | 1 | 8 | 18.25% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 87.00 | 75.20 | 78.45 | 0.00 | - | 1 | 7 | 18.85% |
| MSFT250620P00480000 | 2024-04-19 1:32PM EDT | 2025-06-20 | 87.11 | 77.15 | 81.45 | 0.00 | - | 1 | 66 | 18.93% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 17.26% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 80.60 | 84.50 | 0.00 | - | 2 | 10 | 17.21% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 2026-12-18 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 12.82% |
© 2024 Yahoo. Todos os direitos reservados.