Mercado fechará em 4 h 34 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
245,38-3,50 (-1,41%)
A partir de 11:26AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara7 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221007C001600002022-09-27 2:32PM EDT160.0075.1584.4584.650.00-11340.00%
MSFT221007C001650002022-10-04 10:09AM EDT165.0084.1579.7579.900.00-8950.00%
MSFT221007C001700002022-10-04 10:32AM EDT170.0079.7074.4574.650.00-2580.00%
MSFT221007C001750002022-10-04 11:48AM EDT175.0073.5569.6070.000.00-1130.00%
MSFT221007C001800002022-09-29 11:57AM EDT180.0057.1564.0564.950.00-1620.00%
MSFT221007C001850002022-09-30 3:02PM EDT185.0050.9058.7060.050.00-4600.00%
MSFT221007C001900002022-09-30 1:29PM EDT190.0046.9254.3055.200.00-21240.00%
MSFT221007C001925002022-09-29 12:05PM EDT192.5044.5551.8552.450.00--50.00%
MSFT221007C001950002022-09-30 9:42AM EDT195.0044.1049.3050.100.00-1130.00%
MSFT221007C001975002022-09-30 10:07AM EDT197.5042.0546.7047.700.00-470.00%
MSFT221007C002000002022-10-04 2:49PM EDT200.0048.7544.4544.950.00-3750.00%
MSFT221007C002025002022-09-30 3:15PM EDT202.5032.7541.7542.400.00-8130.00%
MSFT221007C002050002022-10-04 1:11PM EDT205.0042.6539.2540.250.00-2460.00%
MSFT221007C002075002022-09-30 1:34PM EDT207.5029.4036.9537.450.00-1150.00%
MSFT221007C002100002022-10-04 1:09PM EDT210.0037.7034.4034.800.00-4160.00%
MSFT221007C002125002022-10-03 1:00PM EDT212.5025.7532.1532.450.00-3120.00%
MSFT221007C002150002022-10-04 1:11PM EDT215.0032.5029.6030.050.00-11590.00%
MSFT221007C002175002022-10-05 10:11AM EDT217.5027.7527.1527.50+6.50+30.59%1400.00%
MSFT221007C002200002022-10-04 3:49PM EDT220.0024.4224.4524.75-3.84-13.59%12780.00%
MSFT221007C002225002022-10-05 10:17AM EDT222.5022.0522.1022.55+3.20+16.98%182710.00%
MSFT221007C002250002022-10-05 9:38AM EDT225.0021.4819.6020.10-1.77-7.61%122460.00%
MSFT221007C002275002022-10-04 3:58PM EDT227.5021.0917.1517.900.00-2932634.77%
MSFT221007C002300002022-10-05 10:48AM EDT230.0015.0014.8015.05-3.25-17.81%46790.00%
MSFT221007C002325002022-10-05 9:40AM EDT232.5013.4012.4012.80-2.25-14.38%15430.00%
MSFT221007C002350002022-10-05 11:09AM EDT235.0010.3510.0010.20-3.45-25.00%711,5050.00%
MSFT221007C002375002022-10-05 11:03AM EDT237.508.257.758.20-3.20-27.95%2661,91528.81%
MSFT221007C002400002022-10-05 11:09AM EDT240.006.006.006.10-3.64-37.76%3893,58229.15%
MSFT221007C002425002022-10-05 11:09AM EDT242.504.254.204.30-3.00-41.38%1,6642,90329.59%
MSFT221007C002450002022-10-05 11:10AM EDT245.002.762.812.84-2.79-50.27%2,8215,18629.83%
MSFT221007C002475002022-10-05 11:10AM EDT247.501.651.641.66-2.25-57.69%2,6426,82428.98%
MSFT221007C002500002022-10-05 11:10AM EDT250.000.880.840.86-1.68-65.62%3,4246,96428.20%
MSFT221007C002525002022-10-05 11:10AM EDT252.500.420.420.43-1.04-71.23%3,1835,23628.39%
MSFT221007C002550002022-10-05 11:10AM EDT255.000.220.190.20-0.59-72.84%1,0524,67128.71%
MSFT221007C002575002022-10-05 11:09AM EDT257.500.110.100.11-0.29-72.50%1,2112,41830.27%
MSFT221007C002600002022-10-05 11:04AM EDT260.000.060.050.06-0.13-68.42%1,0473,87831.74%
MSFT221007C002625002022-10-05 10:55AM EDT262.500.030.030.04-0.08-72.73%1861,67233.99%
MSFT221007C002650002022-10-05 10:38AM EDT265.000.030.040.05-0.04-57.14%2002,85139.26%
MSFT221007C002675002022-10-05 10:11AM EDT267.500.010.010.02-0.03-75.00%1847738.67%
MSFT221007C002700002022-10-05 11:03AM EDT270.000.010.020.03-0.02-66.67%1762,56544.34%
MSFT221007C002725002022-10-04 3:59PM EDT272.500.030.010.020.00-9131745.70%
MSFT221007C002750002022-10-04 3:50PM EDT275.000.010.000.02-0.02-66.67%1093249.22%
MSFT221007C002800002022-10-05 9:30AM EDT280.000.010.000.01-0.01-50.00%111,01552.34%
MSFT221007C002850002022-10-04 1:49PM EDT285.000.010.000.010.00-281,00654.69%
MSFT221007C002900002022-10-04 3:27PM EDT290.000.010.000.010.00-383,46760.94%
MSFT221007C002950002022-10-04 10:17AM EDT295.000.010.000.010.00-1028465.63%
MSFT221007C003000002022-10-04 2:35PM EDT300.000.010.000.010.00-230871.88%
MSFT221007C003050002022-10-04 3:39PM EDT305.000.010.000.010.00-4247978.13%
MSFT221007C003100002022-09-30 9:34AM EDT310.000.010.000.010.00-2819581.25%
MSFT221007C003150002022-10-04 12:00PM EDT315.000.010.000.010.00-258587.50%
MSFT221007C003200002022-10-04 9:45AM EDT320.000.010.000.010.00-199793.75%
MSFT221007C003250002022-10-04 12:00PM EDT325.000.010.000.010.00-118896.88%
MSFT221007C003300002022-09-22 3:43PM EDT330.000.020.000.010.00-40147103.13%
MSFT221007C003350002022-09-22 3:38PM EDT335.000.010.000.010.00-1508106.25%
MSFT221007C003400002022-09-07 2:28PM EDT340.000.050.000.010.00-710740112.50%
MSFT221007C003450002022-09-07 3:48PM EDT345.000.030.000.010.00-20225115.63%
MSFT221007C003500002022-09-09 12:16PM EDT350.000.030.000.010.00-4130118.75%
MSFT221007C003600002022-09-08 12:28PM EDT360.000.050.000.010.00--1128.13%
MSFT221007C003700002022-10-04 9:46AM EDT370.000.010.000.010.00-23137.50%
MSFT221007C003800002022-10-03 3:13PM EDT380.000.010.000.010.00-22143.75%
Opções de vendapara7 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221007P001600002022-09-30 3:22PM EDT160.000.010.000.010.00-3887146.88%
MSFT221007P001650002022-10-04 9:30AM EDT165.000.010.000.010.00-11,137137.50%
MSFT221007P001700002022-10-03 10:14AM EDT170.000.010.000.010.00-31,138128.13%
MSFT221007P001750002022-10-03 12:27PM EDT175.000.010.000.010.00-64643118.75%
MSFT221007P001800002022-10-04 11:28AM EDT180.000.010.000.010.00-101,093109.38%
MSFT221007P001850002022-10-03 3:40PM EDT185.000.010.000.000.00-19297150.00%
MSFT221007P001900002022-10-04 10:23AM EDT190.000.010.000.010.00-695190.63%
MSFT221007P001925002022-10-04 12:04PM EDT192.500.010.000.000.00-615950.00%
MSFT221007P001950002022-10-05 9:49AM EDT195.000.010.000.010.00-11,23881.25%
MSFT221007P001975002022-10-05 9:38AM EDT197.500.010.000.010.00-674278.13%
MSFT221007P002000002022-10-05 10:48AM EDT200.000.010.000.020.00-831,36679.69%
MSFT221007P002025002022-10-04 2:43PM EDT202.500.020.010.020.00-171977.34%
MSFT221007P002050002022-10-05 10:23AM EDT205.000.010.010.020.00-341,75473.44%
MSFT221007P002075002022-10-05 9:55AM EDT207.500.020.010.020.00-20358368.75%
MSFT221007P002100002022-10-05 10:53AM EDT210.000.010.020.03-0.01-50.00%312,90267.97%
MSFT221007P002125002022-10-05 10:00AM EDT212.500.030.030.040.00-51,08065.63%
MSFT221007P002150002022-10-05 10:48AM EDT215.000.030.030.04-0.01-25.00%492,59760.94%
MSFT221007P002175002022-10-05 10:54AM EDT217.500.040.030.040.00-1094656.25%
MSFT221007P002200002022-10-05 11:08AM EDT220.000.050.050.060.00-2542,95354.69%
MSFT221007P002225002022-10-05 10:57AM EDT222.500.070.060.07+0.01+16.67%9997750.78%
MSFT221007P002250002022-10-05 11:06AM EDT225.000.100.080.09+0.03+42.86%1352,48548.05%
MSFT221007P002275002022-10-05 11:10AM EDT227.500.120.120.13+0.03+33.33%711,82845.70%
MSFT221007P002300002022-10-05 11:07AM EDT230.000.190.180.19+0.08+72.73%6236,00243.16%
MSFT221007P002325002022-10-05 11:08AM EDT232.500.300.310.32+0.09+42.86%3731,75641.94%
MSFT221007P002350002022-10-05 11:09AM EDT235.000.490.490.50+0.21+75.00%9225,36240.09%
MSFT221007P002375002022-10-05 11:08AM EDT237.500.830.760.78+0.40+93.02%8993,46638.28%
MSFT221007P002400002022-10-05 11:10AM EDT240.001.301.251.27+0.63+94.03%5,7205,36937.40%
MSFT221007P002425002022-10-05 11:08AM EDT242.502.052.042.06+0.99+93.40%3,8742,66537.43%
MSFT221007P002450002022-10-05 11:09AM EDT245.003.002.932.96+1.35+81.82%4,0363,18935.47%
MSFT221007P002475002022-10-05 11:07AM EDT247.504.504.354.40+2.07+85.19%1,3282,17036.23%
MSFT221007P002500002022-10-05 11:08AM EDT250.006.306.256.35+2.80+80.00%4241,56439.92%
MSFT221007P002525002022-10-05 10:19AM EDT252.508.257.958.25+3.05+58.65%20750240.36%
MSFT221007P002550002022-10-05 10:50AM EDT255.0010.5010.3010.75+3.05+40.94%251,52148.07%
MSFT221007P002575002022-10-05 10:19AM EDT257.5012.7012.6513.20+2.95+30.26%1216554.44%
MSFT221007P002600002022-10-05 11:07AM EDT260.0015.5715.2015.60+3.53+29.32%1441955.32%
MSFT221007P002625002022-10-04 3:05PM EDT262.5014.1517.6518.150.00-13923461.55%
MSFT221007P002650002022-10-05 10:46AM EDT265.0020.1020.2020.60+3.05+17.89%620067.58%
MSFT221007P002675002022-10-04 3:37PM EDT267.5019.1522.7023.350.00-1146176.42%
MSFT221007P002700002022-10-04 11:01AM EDT270.0023.5024.9525.65+3.08+15.08%2976.37%
MSFT221007P002725002022-10-04 9:30AM EDT272.5027.5027.6028.45+0.50+1.85%111587.84%
MSFT221007P002750002022-09-30 1:01PM EDT275.0038.2529.9531.250.00-9095.31%
MSFT221007P002800002022-09-30 10:55AM EDT280.0041.3234.7536.150.00-291101.81%
MSFT221007P002850002022-10-03 1:00PM EDT285.0047.1040.1040.700.00-413110.30%
MSFT221007P002900002022-09-28 3:33PM EDT290.0048.3045.1046.350.00-30129.93%
MSFT221007P002950002022-09-30 9:33AM EDT295.0055.8550.1051.000.00-30134.28%
MSFT221007P003000002022-09-29 3:11PM EDT300.0064.0555.0056.150.00-60144.29%
MSFT221007P003100002022-09-28 3:30PM EDT310.0068.4565.0565.550.00--0151.17%
MSFT221007P003150002022-09-28 3:02PM EDT315.0074.1069.7571.050.00-10163.48%
MSFT221007P003200002022-09-07 9:52AM EDT320.0064.4874.4575.450.00--0147.46%
MSFT221007P003300002022-09-23 3:00PM EDT330.0094.3085.1585.900.00-40192.29%
MSFT221007P003350002022-09-21 3:10PM EDT335.0091.3090.0090.650.00--0190.72%
MSFT221007P003600002022-10-03 10:25AM EDT360.00123.45115.20115.400.00-10223.63%
MSFT221007P003700002022-09-30 10:15AM EDT370.00132.20125.20125.400.00-30236.33%