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
79,13 -2,80 (-3,42%) OURO
2.332,20 +29,30 (+1,27%) Bitcoin USD
59.368,50 -825,51 (-1,37%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:57PM EDT. Mercado aberto.
Preço de exercício:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-04-29 1:58PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 3,809 | 38.09% |
| MSFT240719C00600000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 604 | 29.30% |
| MSFT240816C00600000 | 2024-04-30 2:36PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.10 | 0.00 | - | 3 | 969 | 28.32% |
| MSFT240920C00600000 | 2024-04-30 3:11PM EDT | 2024-09-20 | 0.10 | 0.02 | 0.15 | 0.00 | - | 55 | 693 | 25.71% |
| MSFT241018C00600000 | 2024-04-26 3:06PM EDT | 2024-10-18 | 0.29 | 0.06 | 0.26 | 0.00 | - | 2 | 165 | 25.10% |
| MSFT241115C00600000 | 2024-04-30 11:00AM EDT | 2024-11-15 | 0.50 | 0.30 | 0.48 | +0.03 | +6.38% | 1 | 100 | 25.23% |
| MSFT241220C00600000 | 2024-05-01 9:59AM EDT | 2024-12-20 | 0.50 | 0.50 | 0.72 | -0.10 | -16.67% | 5 | 366 | 24.68% |
| MSFT250117C00600000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 0.76 | 0.70 | 0.98 | -0.09 | -10.59% | 9 | 1,166 | 24.49% |
| MSFT250321C00600000 | 2024-05-01 1:35PM EDT | 2025-03-21 | 1.66 | 1.59 | 2.33 | -0.45 | -21.33% | 1 | 70 | 25.70% |
| MSFT250620C00600000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 3.50 | 3.30 | 4.80 | -0.25 | -6.67% | 2 | 1,418 | 26.61% |
| MSFT250919C00600000 | 2024-04-29 2:27PM EDT | 2025-09-19 | 6.70 | 5.65 | 7.50 | 0.00 | - | 10 | 27 | 27.03% |
| MSFT251219C00600000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 8.50 | 8.15 | 10.50 | 0.00 | - | 4 | 2,414 | 27.41% |
| MSFT260116C00600000 | 2024-05-01 2:25PM EDT | 2026-01-16 | 9.80 | 9.30 | 10.95 | +0.18 | +1.87% | 7 | 937 | 27.14% |
| MSFT260618C00600000 | 2024-05-01 12:56PM EDT | 2026-06-18 | 14.90 | 14.80 | 16.65 | -1.10 | -6.88% | 2 | 171 | 27.90% |
| MSFT261218C00600000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 22.50 | 22.25 | 24.05 | +1.00 | +4.65% | 6 | 397 | 28.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 201.25 | 202.75 | 0.00 | - | 1 | 0 | 63.87% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 202.05 | 203.50 | 0.00 | - | 2 | 0 | 54.72% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 200.55 | 202.25 | 0.00 | - | 4 | 0 | 45.29% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 2024-12-20 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 31.46% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 199.50 | 204.00 | 0.00 | - | 3 | 0 | 21.20% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00600000 | 2024-02-22 4:22PM EDT | 2026-12-18 | 188.00 | 168.50 | 173.50 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.