Mercado abrirá em 2 h 44 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
260,26+3,78 (+1,47%)
No fechamento: 04:00PM EDT
255,40 -4,86 (-1,87%)
Pré-Abertura: 06:16AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701C001550002022-06-29 9:39AM EDT155.00102.250.000.000.00-200.00%
MSFT220701C001600002022-06-29 10:39AM EDT160.00100.300.000.000.00-100.00%
MSFT220701C001650002022-06-29 10:25AM EDT165.0094.950.000.000.00--00.00%
MSFT220701C001700002022-06-24 3:12PM EDT170.0094.760.000.000.00-200.00%
MSFT220701C001750002022-06-09 10:37AM EDT175.0097.370.000.000.00-4000.00%
MSFT220701C001800002022-06-17 2:10PM EDT180.0069.990.000.000.00-2100.00%
MSFT220701C001850002022-06-27 9:56AM EDT185.0080.770.000.000.00-400.00%
MSFT220701C001900002022-05-18 12:53PM EDT190.0069.0059.6560.900.00--10.00%
MSFT220701C002000002022-06-24 10:16AM EDT200.0066.090.000.000.00-200.00%
MSFT220701C002050002022-06-27 10:47AM EDT205.0061.300.000.000.00-200.00%
MSFT220701C002100002022-06-22 10:18AM EDT210.0045.760.000.000.00-300.00%
MSFT220701C002150002022-06-24 11:29AM EDT215.0048.680.000.000.00-100.00%
MSFT220701C002200002022-06-24 12:53PM EDT220.0043.840.000.000.00-400.00%
MSFT220701C002250002022-06-29 1:29PM EDT225.0034.900.000.000.00-100.00%
MSFT220701C002275002022-06-28 2:11PM EDT227.5031.000.000.000.00-200.00%
MSFT220701C002300002022-06-28 3:03PM EDT230.0027.400.000.000.00-100.00%
MSFT220701C002325002022-06-29 11:25AM EDT232.5028.300.000.000.00-200.00%
MSFT220701C002350002022-06-28 3:44PM EDT235.0021.800.000.000.00-800.00%
MSFT220701C002375002022-06-28 2:11PM EDT237.5021.000.000.000.00-1000.00%
MSFT220701C002400002022-06-29 3:50PM EDT240.0020.050.000.000.00-30300.00%
MSFT220701C002425002022-06-29 3:06PM EDT242.5017.600.000.000.00-100.00%
MSFT220701C002450002022-06-29 3:24PM EDT245.0015.350.000.000.00-33400.00%
MSFT220701C002475002022-06-29 2:47PM EDT247.5012.900.000.000.00-4100.00%
MSFT220701C002500002022-06-29 3:58PM EDT250.0011.000.000.000.00-20800.00%
MSFT220701C002525002022-06-29 3:57PM EDT252.508.650.000.000.00-10800.00%
MSFT220701C002550002022-06-29 3:56PM EDT255.006.460.000.000.00-78600.00%
MSFT220701C002575002022-06-29 3:59PM EDT257.504.550.000.000.00-2,62600.00%
MSFT220701C002600002022-06-29 3:59PM EDT260.003.000.000.000.00-6,60000.00%
MSFT220701C002625002022-06-29 3:59PM EDT262.501.910.000.000.00-8,51503.13%
MSFT220701C002650002022-06-29 3:59PM EDT265.001.010.000.000.00-9,49506.25%
MSFT220701C002675002022-06-29 3:59PM EDT267.500.550.000.000.00-6,71206.25%
MSFT220701C002700002022-06-29 3:59PM EDT270.000.260.000.000.00-3,296012.50%
MSFT220701C002725002022-06-29 3:59PM EDT272.500.120.000.000.00-2,773012.50%
MSFT220701C002750002022-06-29 3:59PM EDT275.000.070.000.000.00-2,989012.50%
MSFT220701C002775002022-06-29 3:21PM EDT277.500.040.000.000.00-802025.00%
MSFT220701C002800002022-06-29 3:57PM EDT280.000.030.000.000.00-1,138025.00%
MSFT220701C002825002022-06-29 2:56PM EDT282.500.020.000.000.00-201025.00%
MSFT220701C002850002022-06-29 3:50PM EDT285.000.010.000.000.00-158025.00%
MSFT220701C002875002022-06-29 11:44AM EDT287.500.010.000.000.00-18025.00%
MSFT220701C002900002022-06-29 3:53PM EDT290.000.010.000.000.00-463025.00%
MSFT220701C002925002022-06-29 1:02PM EDT292.500.010.000.000.00-2025.00%
MSFT220701C002950002022-06-29 3:27PM EDT295.000.020.000.000.00-1050.00%
MSFT220701C002975002022-06-27 3:09PM EDT297.500.010.000.000.00--050.00%
MSFT220701C003000002022-06-29 1:14PM EDT300.000.010.000.000.00-130050.00%
MSFT220701C003050002022-06-29 1:14PM EDT305.000.010.000.000.00-7050.00%
MSFT220701C003100002022-06-29 12:38PM EDT310.000.010.000.000.00-1050.00%
MSFT220701C003150002022-06-24 12:18PM EDT315.000.010.000.000.00-1050.00%
MSFT220701C003200002022-06-24 9:53AM EDT320.000.010.000.000.00-4050.00%
MSFT220701C003250002022-06-28 1:17PM EDT325.000.010.000.000.00-4050.00%
MSFT220701C003300002022-06-16 3:27PM EDT330.000.020.000.000.00-1050.00%
MSFT220701C003350002022-06-15 11:11AM EDT335.000.020.000.000.00-6050.00%
MSFT220701C003400002022-06-27 10:14AM EDT340.000.010.000.000.00-1050.00%
MSFT220701C003450002022-05-27 10:06AM EDT345.000.050.000.130.00-111151.56%
MSFT220701C003500002022-05-26 12:39PM EDT350.000.080.000.130.00--27158.59%
MSFT220701C003600002022-05-19 2:24PM EDT360.000.010.000.040.00--0151.56%
MSFT220701C003700002022-06-28 9:30AM EDT370.000.010.000.000.00-3050.00%
MSFT220701C003800002022-06-28 11:49AM EDT380.000.030.000.000.00-11050.00%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220701P001550002022-06-29 10:28AM EDT155.000.010.000.000.00-1050.00%
MSFT220701P001600002022-06-22 3:50PM EDT160.000.010.000.000.00-1050.00%
MSFT220701P001650002022-06-24 10:45AM EDT165.000.010.000.000.00-10050.00%
MSFT220701P001700002022-06-27 9:49AM EDT170.000.010.000.000.00-5050.00%
MSFT220701P001750002022-06-27 9:34AM EDT175.000.010.000.000.00-1050.00%
MSFT220701P001800002022-06-27 9:33AM EDT180.000.010.000.000.00-1050.00%
MSFT220701P001850002022-06-22 12:42PM EDT185.000.010.000.000.00-2050.00%
MSFT220701P001900002022-06-29 10:24AM EDT190.000.010.000.000.00-5050.00%
MSFT220701P001950002022-06-27 2:43PM EDT195.000.010.000.000.00-2050.00%
MSFT220701P002000002022-06-28 12:45PM EDT200.000.010.000.000.00-3050.00%
MSFT220701P002050002022-06-27 9:32AM EDT205.000.010.000.000.00-7050.00%
MSFT220701P002100002022-06-29 11:26AM EDT210.000.010.000.000.00-1050.00%
MSFT220701P002125002022-06-28 3:53PM EDT212.500.010.000.000.00-11050.00%
MSFT220701P002150002022-06-28 1:17PM EDT215.000.010.000.000.00-5050.00%
MSFT220701P002175002022-06-29 12:33PM EDT217.500.010.000.000.00-11050.00%
MSFT220701P002200002022-06-29 3:48PM EDT220.000.010.000.000.00-70050.00%
MSFT220701P002225002022-06-29 1:53PM EDT222.500.010.000.000.00-31050.00%
MSFT220701P002250002022-06-29 3:50PM EDT225.000.010.000.000.00-378050.00%
MSFT220701P002275002022-06-29 12:10PM EDT227.500.010.000.000.00-11050.00%
MSFT220701P002300002022-06-29 3:33PM EDT230.000.010.000.000.00-79050.00%
MSFT220701P002325002022-06-29 2:49PM EDT232.500.020.000.000.00-23025.00%
MSFT220701P002350002022-06-29 3:53PM EDT235.000.020.000.000.00-136025.00%
MSFT220701P002375002022-06-29 3:49PM EDT237.500.050.000.000.00-86025.00%
MSFT220701P002400002022-06-29 3:59PM EDT240.000.050.000.000.00-766025.00%
MSFT220701P002425002022-06-29 3:54PM EDT242.500.110.000.000.00-1,814025.00%
MSFT220701P002450002022-06-29 3:59PM EDT245.000.150.000.000.00-908025.00%
MSFT220701P002475002022-06-29 3:57PM EDT247.500.230.000.000.00-1,293012.50%
MSFT220701P002500002022-06-29 3:59PM EDT250.000.400.000.000.00-7,582012.50%
MSFT220701P002525002022-06-29 3:59PM EDT252.500.670.000.000.00-5,204012.50%
MSFT220701P002550002022-06-29 3:59PM EDT255.001.130.000.000.00-9,64006.25%
MSFT220701P002575002022-06-29 3:59PM EDT257.501.850.000.000.00-6,23703.13%
MSFT220701P002600002022-06-29 3:59PM EDT260.002.760.000.000.00-5,22200.39%
MSFT220701P002625002022-06-29 3:58PM EDT262.503.900.000.000.00-1,22800.00%
MSFT220701P002650002022-06-29 3:59PM EDT265.005.650.000.000.00-23700.00%
MSFT220701P002675002022-06-29 3:48PM EDT267.508.230.000.000.00-2400.00%
MSFT220701P002700002022-06-29 2:02PM EDT270.009.470.000.000.00-4800.00%
MSFT220701P002725002022-06-29 3:08PM EDT272.5012.500.000.000.00-20300.00%
MSFT220701P002750002022-06-29 2:31PM EDT275.0013.700.000.000.00-1700.00%
MSFT220701P002775002022-06-29 3:50PM EDT277.5017.550.000.000.00-22700.00%
MSFT220701P002800002022-06-29 2:26PM EDT280.0018.750.000.000.00-3000.00%
MSFT220701P002825002022-06-29 3:50PM EDT282.5022.650.000.000.00-1600.00%
MSFT220701P002850002022-06-29 1:45PM EDT285.0024.600.000.000.00-400.00%
MSFT220701P002875002022-06-27 9:48AM EDT287.5021.350.000.000.00--00.00%
MSFT220701P002900002022-06-29 3:51PM EDT290.0030.180.000.000.00-1200.00%
MSFT220701P002925002022-06-28 11:52AM EDT292.5032.900.000.000.00-300.00%
MSFT220701P002950002022-06-21 3:35PM EDT295.0041.010.000.000.00-700.00%
MSFT220701P003000002022-06-29 9:32AM EDT300.0043.000.000.000.00-500.00%
MSFT220701P003050002022-06-16 12:07PM EDT305.0060.150.000.000.00--00.00%
MSFT220701P003100002022-06-17 3:50PM EDT310.0061.850.000.000.00-500.00%
MSFT220701P003150002022-05-31 2:01PM EDT315.0041.760.000.000.00--00.00%
MSFT220701P003200002022-06-22 12:14PM EDT320.0065.940.000.000.00--00.00%
MSFT220701P003250002022-06-29 9:33AM EDT325.0068.200.000.000.00-200.00%
MSFT220701P003350002022-06-16 9:36AM EDT335.0087.900.000.000.00--00.00%
MSFT220701P003450002022-06-29 2:27PM EDT345.0083.600.000.000.00-100.00%
MSFT220701P003500002022-06-17 9:42AM EDT350.00101.910.000.000.00-500.00%
MSFT220701P003700002022-06-29 10:01AM EDT370.00109.750.000.000.00-400.00%
MSFT220701P003800002022-06-29 10:07AM EDT380.00119.100.000.000.00-700.00%
MSFT220701P003900002022-06-29 10:17AM EDT390.00130.400.000.000.00-1000.00%