Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
415,50+1,86 (+0,45%)
No fechamento: 04:00PM EST
414,42 -1,08 (-0,26%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308C002100002024-02-16 11:54AM EST210.00196.45204.30206.650.00-33279.79%
MSFT240308C002400002024-02-26 11:13AM EST240.00169.64174.45176.700.00-22160.16%
MSFT240308C002850002024-01-30 10:52AM EST285.00126.26122.65124.800.00--40.00%
MSFT240308C002900002024-02-15 9:32AM EST290.00118.70124.40126.750.00-11108.59%
MSFT240308C003000002024-03-01 10:28AM EST300.00112.83114.40116.75+7.63+7.25%2399.22%
MSFT240308C003150002024-02-22 2:18PM EST315.0096.6899.45101.750.00-1188.67%
MSFT240308C003200002024-03-01 2:44PM EST320.0095.2094.5096.80+7.49+8.54%9388.48%
MSFT240308C003250002024-02-13 3:12PM EST325.0081.1589.4591.750.00--179.49%
MSFT240308C003300002024-02-05 9:35AM EST330.0084.3084.5086.75+2.89+3.55%2577.34%
MSFT240308C003350002024-02-09 2:32PM EST335.0085.7479.4581.700.00-1168.36%
MSFT240308C003400002024-01-29 10:09AM EST340.0068.3166.9069.150.00-10100.00%
MSFT240308C003450002024-02-29 2:32PM EST345.0065.0669.5071.650.00-565659.96%
MSFT240308C003500002024-03-01 2:33PM EST350.0065.8164.5066.60+7.68+13.21%898853.13%
MSFT240308C003550002024-02-29 1:17PM EST355.0054.7759.5061.750.00-5455.27%
MSFT240308C003600002024-03-01 10:47AM EST360.0052.6154.5056.85+5.15+10.85%114153.42%
MSFT240308C003650002024-03-01 3:51PM EST365.0050.5149.5551.80+5.10+11.23%84871.90%
MSFT240308C003700002024-03-01 3:21PM EST370.0045.8544.5546.85+2.06+4.70%212766.68%
MSFT240308C003750002024-03-01 3:24PM EST375.0040.8839.9541.95+7.28+21.67%104361.91%
MSFT240308C003800002024-03-01 3:24PM EST380.0035.9734.8537.00+5.32+17.36%1519556.41%
MSFT240308C003825002024-03-01 3:35PM EST382.5033.5832.5034.50+6.07+22.06%11153.36%
MSFT240308C003850002024-03-01 3:35PM EST385.0031.0830.1032.05+2.33+8.10%69150.78%
MSFT240308C003875002024-03-01 3:41PM EST387.5028.5026.5029.60+5.27+22.69%1122148.15%
MSFT240308C003900002024-03-01 3:33PM EST390.0026.1124.5526.85+2.12+8.84%8221742.70%
MSFT240308C003925002024-03-01 3:41PM EST392.5023.5022.3024.60+5.33+29.33%1026641.81%
MSFT240308C003950002024-03-01 3:51PM EST395.0020.7419.7522.10+2.41+13.15%13517138.60%
MSFT240308C003975002024-03-01 3:09PM EST397.5018.4017.3519.10+1.50+8.88%4128231.20%
MSFT240308C004000002024-03-01 3:59PM EST400.0016.2015.0517.40+1.49+10.13%54597834.16%
MSFT240308C004025002024-03-01 3:51PM EST402.5013.9012.8014.30+1.30+10.32%4436326.44%
MSFT240308C004050002024-03-01 3:59PM EST405.0011.7010.6511.95+0.90+8.33%6531,55524.10%
MSFT240308C004075002024-03-01 3:59PM EST407.509.508.709.80+1.00+11.76%8441,39922.67%
MSFT240308C004100002024-03-01 3:59PM EST410.007.707.457.85+1.00+14.93%3,4823,81121.72%
MSFT240308C004125002024-03-01 3:59PM EST412.505.755.756.25+0.45+8.49%3,3971,60221.70%
MSFT240308C004150002024-03-01 3:59PM EST415.004.404.354.50+0.45+11.39%9,8133,43419.98%
MSFT240308C004175002024-03-01 3:59PM EST417.503.303.153.30+0.30+10.00%5,5151,37819.83%
MSFT240308C004200002024-03-01 3:59PM EST420.002.262.212.50+0.17+8.13%11,5623,67720.53%
MSFT240308C004225002024-03-01 3:59PM EST422.501.561.501.80+0.05+3.31%3,5931,06820.78%
MSFT240308C004250002024-03-01 3:59PM EST425.001.010.991.12-0.23-18.55%6,1082,71720.01%
MSFT240308C004300002024-03-01 3:59PM EST430.000.410.390.43-0.10-19.61%4,7073,01819.70%
MSFT240308C004350002024-03-01 3:59PM EST435.000.170.150.18-0.06-26.09%1,8133,40820.44%
MSFT240308C004400002024-03-01 3:57PM EST440.000.080.070.08-0.04-33.33%5511,60221.49%
MSFT240308C004450002024-03-01 3:52PM EST445.000.050.040.05-0.01-16.67%1161,35623.44%
MSFT240308C004500002024-03-01 3:47PM EST450.000.030.020.04-0.02-40.00%5631,23125.98%
MSFT240308C004550002024-03-01 3:52PM EST455.000.030.020.030.00-5046828.13%
MSFT240308C004600002024-03-01 3:26PM EST460.000.030.010.03+0.01+50.00%1029631.06%
MSFT240308C004650002024-03-01 2:00PM EST465.000.010.010.03-0.01-50.00%151,29533.99%
MSFT240308C004700002024-03-01 3:57PM EST470.000.020.010.020.00-925335.35%
MSFT240308C004750002024-02-29 11:21AM EST475.000.010.000.020.00-111937.89%
MSFT240308C004800002024-02-28 3:42PM EST480.000.020.000.020.00-110940.63%
MSFT240308C004850002024-02-27 12:50PM EST485.000.010.000.020.00-226043.36%
MSFT240308C004900002024-02-26 12:07PM EST490.000.010.000.020.00-32046.09%
MSFT240308C004950002024-02-22 10:35AM EST495.000.030.000.020.00-291048.44%
MSFT240308C005000002024-02-22 12:49PM EST500.000.020.000.020.00-33050.78%
MSFT240308C005050002024-02-16 10:04AM EST505.000.030.000.010.00-40026750.00%
MSFT240308C005100002024-02-23 11:41AM EST510.000.010.000.010.00-203050.00%
MSFT240308C005150002024-03-01 2:18PM EST515.000.010.000.010.00-200251.56%
MSFT240308C005200002024-02-14 10:58AM EST520.000.030.000.010.00-1653.13%
MSFT240308C005250002024-03-01 3:09PM EST525.000.010.000.010.00-222256.25%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308P002450002024-02-16 9:30AM EST245.000.050.000.010.00-33121.88%
MSFT240308P002500002024-02-16 2:01PM EST250.000.010.000.010.00-17118.75%
MSFT240308P002550002024-02-05 11:37AM EST255.000.030.000.010.00--1112.50%
MSFT240308P002600002024-02-23 9:36AM EST260.000.010.000.010.00-11109.38%
MSFT240308P002650002024-02-20 10:42AM EST265.000.010.000.010.00-100110106.25%
MSFT240308P002700002024-01-26 12:53PM EST270.000.090.000.010.00-22100.00%
MSFT240308P002750002024-02-20 2:34PM EST275.000.020.000.210.00-3031127.93%
MSFT240308P002800002024-03-01 9:32AM EST280.000.010.000.01-0.01-50.00%11993.75%
MSFT240308P002850002024-02-26 11:17AM EST285.000.010.000.010.00-35289.06%
MSFT240308P002900002024-02-26 9:36AM EST290.000.010.000.010.00-95884.38%
MSFT240308P002950002024-02-26 11:42AM EST295.000.010.000.010.00-12181.25%
MSFT240308P003000002024-02-27 2:49PM EST300.000.010.000.010.00-85678.13%
MSFT240308P003050002024-02-13 12:37PM EST305.000.040.000.010.00-42875.00%
MSFT240308P003100002024-02-22 10:45AM EST310.000.030.000.010.00-103070.31%
MSFT240308P003150002024-03-01 3:43PM EST315.000.010.000.020.00-21110970.31%
MSFT240308P003200002024-03-01 3:43PM EST320.000.010.000.020.00-69631267.19%
MSFT240308P003250002024-03-01 2:09PM EST325.000.010.000.020.00-979063.28%
MSFT240308P003300002024-02-29 2:45PM EST330.000.020.000.020.00-9121659.38%
MSFT240308P003350002024-03-01 3:46PM EST335.000.020.010.020.00-5317257.81%
MSFT240308P003400002024-03-01 3:29PM EST340.000.020.000.03-0.01-33.33%223854.30%
MSFT240308P003450002024-03-01 3:27PM EST345.000.030.010.030.00-4967751.95%
MSFT240308P003500002024-03-01 3:55PM EST350.000.040.020.03-0.01-20.00%9134450.39%
MSFT240308P003525002024-03-01 12:50PM EST352.500.030.000.04-0.02-40.00%2614350.00%
MSFT240308P003550002024-03-01 3:55PM EST355.000.030.020.04-0.03-50.00%4171948.05%
MSFT240308P003600002024-03-01 3:51PM EST360.000.030.030.05-0.04-57.14%10836445.31%
MSFT240308P003625002024-03-01 11:16AM EST362.500.060.030.05-0.02-25.00%554843.36%
MSFT240308P003650002024-03-01 3:37PM EST365.000.050.040.06-0.03-37.50%33384442.38%
MSFT240308P003675002024-03-01 11:31AM EST367.500.080.050.06-0.03-27.27%222540.43%
MSFT240308P003700002024-03-01 3:51PM EST370.000.070.050.07-0.02-22.22%2511,62739.16%
MSFT240308P003725002024-03-01 3:26PM EST372.500.070.060.08-0.07-50.00%523637.79%
MSFT240308P003750002024-03-01 3:53PM EST375.000.080.060.09-0.03-27.27%4611,26236.33%
MSFT240308P003775002024-03-01 3:45PM EST377.500.090.070.10-0.06-40.00%11281034.86%
MSFT240308P003800002024-03-01 3:46PM EST380.000.110.080.10-0.05-31.25%1,2692,23532.72%
MSFT240308P003825002024-03-01 3:44PM EST382.500.110.100.12-0.05-31.25%741,04031.54%
MSFT240308P003850002024-03-01 3:47PM EST385.000.110.110.13-0.06-35.29%7053,10329.79%
MSFT240308P003875002024-03-01 3:59PM EST387.500.130.120.14-0.06-31.58%4972,49527.93%
MSFT240308P003900002024-03-01 3:59PM EST390.000.160.140.16-0.09-36.00%1,0622,57226.32%
MSFT240308P003925002024-03-01 3:59PM EST392.500.170.170.18-0.16-48.48%8721,16524.61%
MSFT240308P003950002024-03-01 3:59PM EST395.000.220.210.24-0.20-47.62%1,1493,23423.61%
MSFT240308P003975002024-03-01 3:57PM EST397.500.280.260.30-0.28-50.00%72075822.22%
MSFT240308P004000002024-03-01 3:59PM EST400.000.370.370.40-0.39-51.32%1,6874,43821.09%
MSFT240308P004025002024-03-01 3:59PM EST402.500.510.520.55-0.51-50.00%2,2231,06320.08%
MSFT240308P004050002024-03-01 3:59PM EST405.000.770.750.81-0.66-46.15%3,1041,54819.45%
MSFT240308P004075002024-03-01 3:59PM EST407.501.151.001.20-0.82-41.62%1,9231,57718.95%
MSFT240308P004100002024-03-01 3:59PM EST410.001.681.711.78-0.93-35.63%5,9561,74618.63%
MSFT240308P004125002024-03-01 3:58PM EST412.502.502.412.58-1.05-29.58%3,4651,37118.41%
MSFT240308P004150002024-03-01 3:59PM EST415.003.503.503.65-1.30-27.08%4,3071,73418.34%
MSFT240308P004175002024-03-01 3:59PM EST417.504.854.805.00-1.45-23.02%61421118.40%
MSFT240308P004200002024-03-01 3:59PM EST420.006.336.356.55-1.57-19.87%18843818.23%
MSFT240308P004225002024-03-01 3:37PM EST422.508.178.059.05-1.33-14.00%10611922.18%
MSFT240308P004250002024-03-01 3:33PM EST425.0010.249.6511.25-3.33-24.54%185324.06%
MSFT240308P004300002024-03-01 2:53PM EST430.0014.8513.7015.80-4.45-23.06%581627.45%
MSFT240308P004350002024-02-29 10:05AM EST435.0025.8018.6019.950.00-1324.81%
MSFT240308P004400002024-03-01 12:13PM EST440.0027.2023.6526.05-4.09-13.07%6040.82%
MSFT240308P004500002024-03-01 3:56PM EST450.0034.7733.6035.80-7.99-18.69%2148.83%
MSFT240308P004550002024-01-26 3:21PM EST455.0051.8743.2045.750.00-2082.50%
MSFT240308P004600002024-03-01 3:27PM EST460.0044.7043.5545.95+3.58+8.71%2059.91%
MSFT240308P004800002024-02-09 12:36PM EST480.0060.8063.6565.950.00-3057.13%
MSFT240308P005250002024-02-09 1:16PM EST525.00106.01108.60110.950.00--084.47%