Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,63 -1,30 (-1,59%) OURO
2.306,90 +4,00 (+0,17%) Bitcoin USD
57.715,01 -3.425,21 (-5,60%)
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:510.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00510000 | 2024-04-29 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 103 | 50.00% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 25.00% |
| MSFT240517C00510000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 734 | 25.00% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| MSFT240621C00510000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 953 | 12.50% |
| MSFT240816C00510000 | 2024-04-30 3:46PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41 | 701 | 12.50% |
| MSFT240920C00510000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 9 | 540 | 6.25% |
| MSFT241018C00510000 | 2024-04-30 1:38PM EDT | 2024-10-18 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 6.25% |
| MSFT241115C00510000 | 2024-04-30 2:50PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| MSFT241220C00510000 | 2024-04-29 10:23AM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 6.25% |
| MSFT250117C00510000 | 2024-04-30 11:04AM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 578 | 6.25% |
| MSFT250321C00510000 | 2024-04-30 3:48PM EDT | 2025-03-21 | 8.21 | 0.00 | 0.00 | 0.00 | - | 3 | 730 | 6.25% |
| MSFT250620C00510000 | 2024-04-30 2:46PM EDT | 2025-06-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 6.25% |
| MSFT250919C00510000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| MSFT251219C00510000 | 2024-04-29 9:35AM EDT | 2025-12-19 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 2024-09-20 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 113.90% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 2025-06-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.