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
79,19 -2,74 (-3,34%) OURO
2.324,90 +22,00 (+0,96%) Bitcoin USD
57.108,41 -2.534,73 (-4,25%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00580000 | 2024-04-30 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,064 | 58.59% |
| MSFT240621C00580000 | 2024-04-30 2:31PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 1,017 | 33.59% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.09 | 0.00 | - | 1 | 110 | 31.10% |
| MSFT240816C00580000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 565 | 24.71% |
| MSFT240920C00580000 | 2024-05-01 9:49AM EDT | 2024-09-20 | 0.15 | 0.03 | 0.27 | -0.03 | -16.67% | 15 | 173 | 26.42% |
| MSFT241018C00580000 | 2024-05-01 10:05AM EDT | 2024-10-18 | 0.34 | 0.13 | 0.36 | +0.07 | +25.93% | 1 | 51 | 25.10% |
| MSFT241115C00580000 | 2024-04-18 1:29PM EDT | 2024-11-15 | 1.54 | 0.35 | 0.78 | 0.00 | - | 7 | 21 | 26.03% |
| MSFT241220C00580000 | 2024-05-01 9:51AM EDT | 2024-12-20 | 0.86 | 0.61 | 1.13 | -0.26 | -23.21% | 25 | 244 | 25.51% |
| MSFT250117C00580000 | 2024-04-30 2:22PM EDT | 2025-01-17 | 1.27 | 1.00 | 1.51 | 0.00 | - | 10 | 259 | 25.37% |
| MSFT250321C00580000 | 2024-04-30 10:10AM EDT | 2025-03-21 | 2.70 | 2.24 | 2.51 | 0.00 | - | 1 | 50 | 25.15% |
| MSFT250620C00580000 | 2024-05-01 1:16PM EDT | 2025-06-20 | 4.50 | 3.15 | 5.20 | -0.90 | -16.67% | 1 | 482 | 26.24% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 6.80 | 7.95 | 0.00 | - | 6 | 13 | 26.63% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 2025-12-19 | 16.27 | 10.20 | 11.30 | 0.00 | - | 1 | 298 | 27.24% |
| MSFT260116C00580000 | 2024-05-01 10:57AM EDT | 2026-01-16 | 11.80 | 11.00 | 12.70 | -4.50 | -27.61% | 1 | 988 | 27.65% |
| MSFT260618C00580000 | 2024-04-29 9:45AM EDT | 2026-06-18 | 19.35 | 16.95 | 18.85 | 0.00 | - | 1 | 288 | 28.45% |
| MSFT261218C00580000 | 2024-04-26 12:59PM EDT | 2026-12-18 | 30.15 | 23.30 | 27.05 | 0.00 | - | 238 | 645 | 29.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 2024-05-17 | 158.28 | 183.50 | 185.90 | 0.00 | - | 1 | 0 | 90.19% |
| MSFT240621P00580000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 183.18 | 184.00 | 185.70 | 0.00 | - | 1 | 1 | 49.49% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 184.05 | 185.65 | 0.00 | - | 1 | 0 | 39.47% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 2024-08-16 | 171.40 | 184.05 | 185.80 | 0.00 | - | 1 | 0 | 35.17% |
| MSFT240920P00580000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 178.97 | 183.95 | 186.00 | 0.00 | - | 1 | 0 | 31.76% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 182.50 | 187.00 | 0.00 | - | 1 | 0 | 17.37% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.