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
79,57 -2,36 (-2,88%) OURO
2.318,30 +15,40 (+0,67%) Bitcoin USD
56.911,61 -3.913,74 (-6,43%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:41AM EDT. Mercado aberto.
Preço de exercício:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00560000 | 2024-04-30 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 50.78% |
| MSFT240621C00560000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 344 | 33.99% |
| MSFT240719C00560000 | 2024-04-29 10:01AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.07 | 0.00 | - | 3 | 205 | 27.88% |
| MSFT240816C00560000 | 2024-04-30 11:11AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.11 | 0.00 | - | 1 | 450 | 25.20% |
| MSFT240920C00560000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 0.46 | 0.20 | 0.31 | 0.00 | - | 75 | 187 | 24.83% |
| MSFT241018C00560000 | 2024-04-30 9:44AM EDT | 2024-10-18 | 0.62 | 0.36 | 0.49 | 0.00 | - | 1 | 109 | 24.20% |
| MSFT241115C00560000 | 2024-04-23 2:58PM EDT | 2024-11-15 | 1.70 | 0.80 | 0.94 | 0.00 | - | 2 | 34 | 24.84% |
| MSFT241220C00560000 | 2024-04-30 10:00AM EDT | 2024-12-20 | 1.60 | 1.20 | 1.36 | 0.00 | - | 1 | 405 | 24.44% |
| MSFT250117C00560000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 1.80 | 1.70 | 1.82 | 0.00 | - | 7 | 1,221 | 24.41% |
| MSFT250321C00560000 | 2024-04-29 12:50PM EDT | 2025-03-21 | 4.10 | 3.20 | 3.45 | 0.00 | - | 7 | 52 | 25.12% |
| MSFT250620C00560000 | 2024-04-29 12:50PM EDT | 2025-06-20 | 7.22 | 6.05 | 8.85 | 0.00 | - | 7 | 668 | 28.49% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 2025-09-19 | 9.60 | 8.85 | 9.90 | 0.00 | - | 3 | 67 | 26.72% |
| MSFT251219C00560000 | 2024-04-24 10:22AM EDT | 2025-12-19 | 18.20 | 12.65 | 13.75 | 0.00 | - | 39 | 60 | 27.42% |
| MSFT260116C00560000 | 2024-04-24 12:20PM EDT | 2026-01-16 | 18.65 | 14.40 | 15.20 | 0.00 | - | 2 | 192 | 27.77% |
| MSFT260618C00560000 | 2024-05-01 9:30AM EDT | 2026-06-18 | 20.99 | 21.00 | 22.00 | -4.86 | -18.80% | 1 | 79 | 28.66% |
| MSFT261218C00560000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 28.00 | 28.55 | 30.35 | 0.00 | - | 18 | 365 | 29.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 163.90 | 165.30 | 0.00 | - | 22 | 0 | 38.62% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 162.55 | 166.90 | 0.00 | - | 2 | 0 | 16.24% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 162.50 | 166.95 | 0.00 | - | 2 | 0 | 15.97% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 162.50 | 167.00 | 0.00 | - | 10 | 0 | 13.01% |
© 2024 Yahoo. Todos os direitos reservados.