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
79,18 -2,75 (-3,36%) OURO
2.327,30 +24,40 (+1,06%) Bitcoin USD
58.001,52 -1.968,07 (-3,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:31PM EDT. Mercado aberto.
Preço de exercício:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 559 | 48.63% |
| MSFT240621C00540000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 11 | 1,326 | 30.66% |
| MSFT240719C00540000 | 2024-05-01 2:48PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.08 | -0.04 | -66.67% | 21 | 420 | 24.71% |
| MSFT240816C00540000 | 2024-04-26 11:02AM EDT | 2024-08-16 | 0.43 | 0.10 | 0.24 | 0.00 | - | 1 | 819 | 24.27% |
| MSFT240920C00540000 | 2024-04-30 11:15AM EDT | 2024-09-20 | 0.48 | 0.36 | 0.53 | 0.00 | - | 1 | 734 | 23.60% |
| MSFT241018C00540000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 1.29 | 0.67 | 0.89 | 0.00 | - | 1 | 72 | 23.47% |
| MSFT241115C00540000 | 2024-05-01 9:36AM EDT | 2024-11-15 | 1.41 | 1.60 | 1.75 | -0.21 | -12.96% | 1 | 383 | 24.69% |
| MSFT241220C00540000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 2.10 | 2.29 | 2.47 | 0.00 | - | 6 | 3,345 | 24.49% |
| MSFT250117C00540000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.20 | +0.26 | +9.15% | 5 | 2,865 | 24.55% |
| MSFT250321C00540000 | 2024-05-01 9:50AM EDT | 2025-03-21 | 4.60 | 5.30 | 5.55 | -0.40 | -8.00% | 5 | 675 | 25.38% |
| MSFT250620C00540000 | 2024-04-29 10:02AM EDT | 2025-06-20 | 9.50 | 8.90 | 9.65 | 0.00 | - | 12 | 1,347 | 26.49% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 2025-09-19 | 19.45 | 13.00 | 15.05 | 0.00 | - | - | 16 | 28.04% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 2025-12-19 | 18.55 | 16.00 | 18.80 | 0.00 | - | 4 | 998 | 28.16% |
| MSFT260116C00540000 | 2024-04-30 3:43PM EDT | 2026-01-16 | 17.65 | 19.15 | 19.85 | 0.00 | - | 45 | 453 | 28.14% |
| MSFT260618C00540000 | 2024-04-30 2:29PM EDT | 2026-06-18 | 25.01 | 26.25 | 28.60 | 0.00 | - | 1 | 43 | 29.60% |
| MSFT261218C00540000 | 2024-04-29 11:18AM EDT | 2026-12-18 | 36.15 | 35.30 | 37.55 | 0.00 | - | 30 | 832 | 30.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 137.85 | 139.65 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 137.55 | 139.65 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 137.45 | 140.65 | 0.00 | - | - | 0 | 15.69% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 136.50 | 141.00 | 0.00 | - | 22 | 0 | 12.64% |
| MSFT260116P00540000 | 2024-05-01 10:49AM EDT | 2026-01-16 | 145.35 | 136.50 | 140.95 | +30.57 | +26.63% | 27 | 1 | 12.25% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.