Mercado fechará em 4 h 58 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
433,80-11,05 (-2,48%)
A partir de 11:02AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726C002200002024-07-18 12:28PM EDT220.00215.97214.00217.400.00-11427.44%
MSFT240726C002300002024-07-15 9:42AM EDT230.00225.92204.85207.400.00-30418.95%
MSFT240726C002400002024-07-09 10:21AM EDT240.00223.72193.90196.850.00--1366.02%
MSFT240726C002600002024-07-22 11:25AM EDT260.00180.67174.85177.400.00-11348.34%
MSFT240726C002700002024-07-19 1:39PM EDT270.00166.63164.10166.900.00-12306.49%
MSFT240726C002900002024-07-22 11:36AM EDT290.00150.63144.00146.950.00-44266.02%
MSFT240726C003000002024-07-22 12:06PM EDT300.00140.04134.30137.000.00-39252.20%
MSFT240726C003050002024-07-15 9:50AM EDT305.00150.41129.60132.450.00-11252.59%
MSFT240726C003150002024-07-19 3:52PM EDT315.00121.99119.00122.100.00-514221.63%
MSFT240726C003200002024-07-22 3:11PM EDT320.00123.74114.00116.900.00-110209.96%
MSFT240726C003250002024-07-19 10:23AM EDT325.00116.04109.00112.000.00-22202.44%
MSFT240726C003300002024-07-22 10:35AM EDT330.00113.56104.00107.000.00-1011193.65%
MSFT240726C003350002024-07-22 10:00AM EDT335.00108.5599.00102.000.00-12184.96%
MSFT240726C003400002024-06-20 10:06AM EDT340.00104.9795.3598.850.00--25207.28%
MSFT240726C003450002024-07-22 11:37AM EDT345.0095.7289.0092.000.00-245167.82%
MSFT240726C003500002024-07-22 11:37AM EDT350.0090.7283.9087.000.00-513158.25%
MSFT240726C003550002024-07-23 12:46PM EDT355.0089.2779.0582.000.00-613151.42%
MSFT240726C003600002024-07-23 12:24PM EDT360.0085.4174.6077.000.00-216148.27%
MSFT240726C003650002024-07-23 3:38PM EDT365.0079.0169.4572.100.00-3517139.26%
MSFT240726C003700002024-07-23 11:14AM EDT370.0078.0564.3567.050.00-675129.49%
MSFT240726C003750002024-07-23 3:42PM EDT375.0068.7159.2562.100.00-210120.65%
MSFT240726C003800002024-07-24 9:46AM EDT380.0059.2054.5056.90-5.06-7.87%4553112.65%
MSFT240726C003850002024-07-18 3:03PM EDT385.0054.0049.3552.200.00-18105.35%
MSFT240726C003900002024-07-23 2:16PM EDT390.0055.6544.3047.000.00-36195.07%
MSFT240726C003950002024-07-24 9:46AM EDT395.0044.8039.5041.70-6.20-12.16%11085.96%
MSFT240726C004000002024-07-24 9:30AM EDT400.0042.0034.7035.80-2.67-5.98%19872.75%
MSFT240726C004050002024-07-23 10:40AM EDT405.0040.6330.0030.850.00-22566.77%
MSFT240726C004100002024-07-23 3:42PM EDT410.0034.1824.2525.600.00-410552.03%
MSFT240726C004150002024-07-24 10:36AM EDT415.0022.2020.1520.75-7.35-24.87%1110752.83%
MSFT240726C004200002024-07-24 10:45AM EDT420.0015.5415.1515.60-9.21-37.21%5848042.09%
MSFT240726C004250002024-07-24 10:37AM EDT425.0011.8010.8511.20-8.15-40.85%3440437.11%
MSFT240726C004300002024-07-24 10:43AM EDT430.007.256.857.00-8.00-52.46%3491,40331.15%
MSFT240726C004325002024-07-24 10:44AM EDT432.505.405.105.25-8.00-59.70%12382629.18%
MSFT240726C004350002024-07-24 10:46AM EDT435.003.703.803.85-7.45-66.82%9871,77328.16%
MSFT240726C004375002024-07-24 10:47AM EDT437.502.542.542.60-6.46-72.10%1,6542,41226.61%
MSFT240726C004400002024-07-24 10:47AM EDT440.001.651.651.67-5.70-77.55%4,6993,90225.54%
MSFT240726C004425002024-07-24 10:46AM EDT442.501.061.051.08-4.64-81.40%2,7061,80425.35%
MSFT240726C004450002024-07-24 10:46AM EDT445.000.630.620.66-3.66-85.31%3,1024,05925.11%
MSFT240726C004475002024-07-24 10:46AM EDT447.500.410.390.42-2.74-87.26%1,5592,36025.49%
MSFT240726C004500002024-07-24 10:46AM EDT450.000.260.250.27-1.94-88.99%4,7038,16826.03%
MSFT240726C004525002024-07-24 10:47AM EDT452.500.170.170.18-1.33-88.67%7222,79426.81%
MSFT240726C004550002024-07-24 10:46AM EDT455.000.130.110.14-0.92-87.62%1,7075,40928.32%
MSFT240726C004575002024-07-24 10:45AM EDT457.500.090.090.10-0.58-85.29%1,1552,45329.30%
MSFT240726C004600002024-07-24 10:47AM EDT460.000.070.070.08-0.39-82.98%1,0306,03130.76%
MSFT240726C004625002024-07-24 10:40AM EDT462.500.050.050.06-0.25-83.33%4342,08131.84%
MSFT240726C004650002024-07-24 10:43AM EDT465.000.040.040.05-0.16-80.00%3655,54133.40%
MSFT240726C004675002024-07-24 10:47AM EDT467.500.040.030.04-0.10-71.43%2874,62134.57%
MSFT240726C004700002024-07-24 10:46AM EDT470.000.030.030.04-0.07-70.00%4765,58636.72%
MSFT240726C004725002024-07-24 10:16AM EDT472.500.010.010.03-0.05-83.33%8553537.50%
MSFT240726C004750002024-07-24 10:39AM EDT475.000.020.010.03-0.03-60.00%5312,08039.45%
MSFT240726C004775002024-07-24 10:42AM EDT477.500.010.010.02-0.02-66.67%2065039.84%
MSFT240726C004800002024-07-24 10:21AM EDT480.000.020.010.020.00-362,50941.80%
MSFT240726C004825002024-07-23 12:09PM EDT482.500.020.000.02-0.01-33.33%11,04743.75%
MSFT240726C004850002024-07-24 9:32AM EDT485.000.010.000.020.00-11,16745.70%
MSFT240726C004875002024-07-22 2:27PM EDT487.500.030.000.010.00-434244.53%
MSFT240726C004900002024-07-23 3:43PM EDT490.000.010.000.010.00-321,10246.09%
MSFT240726C004950002024-07-24 10:37AM EDT495.000.010.000.010.00-51,18650.00%
MSFT240726C005000002024-07-24 9:30AM EDT500.000.010.000.010.00-82,54950.00%
MSFT240726C005050002024-07-23 3:18PM EDT505.000.010.000.010.00-250953.13%
MSFT240726C005100002024-07-23 3:59PM EDT510.000.010.000.010.00-1526856.25%
MSFT240726C005150002024-07-23 11:00AM EDT515.000.010.000.010.00-125159.38%
MSFT240726C005200002024-07-24 9:30AM EDT520.000.010.000.010.00-213662.50%
MSFT240726C005250002024-07-23 11:10AM EDT525.000.010.000.010.00-268665.63%
MSFT240726C005300002024-07-23 11:11AM EDT530.000.010.000.010.00-136368.75%
MSFT240726C005350002024-07-22 2:01PM EDT535.000.010.000.010.00-292,19371.88%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726P002200002024-07-19 12:39PM EDT220.000.040.000.010.00-1618218.75%
MSFT240726P002300002024-07-17 9:41AM EDT230.000.010.000.010.00--1206.25%
MSFT240726P002500002024-07-19 9:46AM EDT250.000.010.000.010.00-612181.25%
MSFT240726P002950002024-07-19 2:34PM EDT295.000.010.000.010.00-1515128.13%
MSFT240726P003000002024-07-19 2:24PM EDT300.000.010.000.010.00-207208121.88%
MSFT240726P003050002024-07-22 9:42AM EDT305.000.010.000.010.00-34174118.75%
MSFT240726P003100002024-07-19 10:58AM EDT310.000.040.000.010.00-1012112.50%
MSFT240726P003150002024-07-19 1:07PM EDT315.000.030.000.010.00-66106.25%
MSFT240726P003200002024-07-19 12:17PM EDT320.000.030.000.010.00-16103.13%
MSFT240726P003250002024-07-19 3:17PM EDT325.000.030.000.010.00-626696.88%
MSFT240726P003300002024-07-19 1:38PM EDT330.000.030.000.010.00-242593.75%
MSFT240726P003350002024-07-22 9:30AM EDT335.000.020.000.010.00-13887.50%
MSFT240726P003400002024-07-22 9:58AM EDT340.000.040.000.010.00-304184.38%
MSFT240726P003500002024-07-22 11:17AM EDT350.000.010.000.010.00-23925175.00%
MSFT240726P003550002024-07-22 10:06AM EDT355.000.010.000.010.00-50069368.75%
MSFT240726P003600002024-07-23 10:09AM EDT360.000.010.000.020.00-233168.75%
MSFT240726P003650002024-07-24 10:37AM EDT365.000.010.010.020.00-1171,07466.41%
MSFT240726P003700002024-07-24 10:35AM EDT370.000.010.010.020.00-4590961.72%
MSFT240726P003750002024-07-24 10:34AM EDT375.000.010.010.020.00-8799257.03%
MSFT240726P003800002024-07-24 10:20AM EDT380.000.020.010.03+0.01+100.00%701,35653.91%
MSFT240726P003850002024-07-24 10:47AM EDT385.000.020.010.02+0.01-81,34649.22%
MSFT240726P003900002024-07-24 10:43AM EDT390.000.020.030.040.00-6693347.66%
MSFT240726P003950002024-07-24 10:24AM EDT395.000.030.030.040.00-1141,60442.58%
MSFT240726P004000002024-07-24 10:43AM EDT400.000.060.040.06+0.01+25.00%2626,61839.45%
MSFT240726P004050002024-07-24 10:44AM EDT405.000.060.060.08+0.01+20.00%1661,20835.55%
MSFT240726P004100002024-07-24 10:47AM EDT410.000.110.110.12+0.04+66.67%3194,74932.03%
MSFT240726P004150002024-07-24 10:46AM EDT415.000.210.180.21+0.09+90.00%1593,41428.96%
MSFT240726P004200002024-07-24 10:46AM EDT420.000.390.380.40+0.23+176.92%6463,52926.12%
MSFT240726P004250002024-07-24 10:47AM EDT425.000.850.840.86+0.59+218.52%2,0763,83223.93%
MSFT240726P004300002024-07-24 10:47AM EDT430.001.841.791.85+1.34+273.47%2,9675,09021.89%
MSFT240726P004325002024-07-24 10:47AM EDT432.502.702.562.62+1.92+246.15%3,2372,51120.61%
MSFT240726P004350002024-07-24 10:47AM EDT435.003.753.603.70+2.70+257.14%4,6425,69319.50%
MSFT240726P004375002024-07-24 10:47AM EDT437.505.054.905.05+3.50+259.26%3,6392,31417.92%
MSFT240726P004400002024-07-24 10:46AM EDT440.006.626.406.60+4.44+207.48%3,4107,10514.38%
MSFT240726P004425002024-07-24 10:46AM EDT442.508.528.358.60+5.42+240.89%7662,3490.00%
MSFT240726P004450002024-07-24 10:36AM EDT445.009.6010.6510.95+5.46+131.88%3341,5910.00%
MSFT240726P004475002024-07-24 10:41AM EDT447.5012.2512.5013.00+6.55+114.91%811,0510.00%
MSFT240726P004500002024-07-24 10:42AM EDT450.0014.3615.1515.70+7.21+100.84%1412,3180.00%
MSFT240726P004525002024-07-24 10:45AM EDT452.5017.5717.6017.95+8.12+85.93%261,4470.00%
MSFT240726P004550002024-07-24 10:40AM EDT455.0019.3019.8020.40+7.50+63.56%212,0120.00%
MSFT240726P004575002024-07-24 10:29AM EDT457.5020.7522.5523.20+7.55+57.20%236650.00%
MSFT240726P004600002024-07-24 10:40AM EDT460.0024.2924.6025.65+8.74+56.21%121,2220.00%
MSFT240726P004625002024-07-24 9:40AM EDT462.5025.0827.3528.60+7.48+42.50%31090.00%
MSFT240726P004650002024-07-24 9:34AM EDT465.0025.7629.5530.60+5.26+25.66%104890.00%
MSFT240726P004675002024-07-19 3:24PM EDT467.5029.6731.5032.950.00-10100.00%
MSFT240726P004700002024-07-23 3:59PM EDT470.0029.5733.9534.90+4.09+16.05%140.00%
MSFT240726P004725002024-07-18 3:13PM EDT472.5035.1536.4538.700.00-30525.00%
MSFT240726P004750002024-07-18 3:13PM EDT475.0037.6539.0541.200.00-81925.00%
MSFT240726P004775002024-07-16 10:36AM EDT477.5030.1040.9543.200.00--00.00%
MSFT240726P004800002024-07-23 3:51PM EDT480.0035.6643.1046.300.00-5550.59%
MSFT240726P004825002024-07-18 3:13PM EDT482.5045.9045.8048.500.00-3000.00%
MSFT240726P004850002024-07-23 3:51PM EDT485.0040.6248.3550.200.00-300.00%
MSFT240726P004875002024-07-18 3:37PM EDT487.5048.8550.7553.500.00-100.00%
MSFT240726P004900002024-07-23 3:51PM EDT490.0045.7653.1055.800.00-200.00%
MSFT240726P005000002024-07-24 10:33AM EDT500.0063.5463.1565.40+6.99+12.36%160.00%
MSFT240726P005050002024-07-19 3:53PM EDT505.0068.3868.3070.850.00-900.00%
MSFT240726P005100002024-07-22 3:49PM EDT510.0066.4173.3075.750.00-200.00%
MSFT240726P005150002024-07-22 3:49PM EDT515.0071.5278.2581.050.00-300.00%
MSFT240726P005250002024-07-16 10:13AM EDT525.0076.0088.2591.300.00-1087.50%
MSFT240726P005300002024-07-11 3:35PM EDT530.0075.3493.2595.900.00--00.00%