Mercado abrirá em 1 h 6 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
320,77-7,88 (-2,40%)
No fechamento: 04:00PM EDT
319,10 -1,67 (-0,52%)
Pré-Abertura: 07:54AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230922C001700002023-09-20 3:54PM EDT170.00151.850.000.000.00-2120.00%
MSFT230922C001800002023-09-19 10:38AM EDT180.00145.350.000.000.00-2110.00%
MSFT230922C002000002023-09-20 1:29PM EDT200.00126.120.000.000.00-3140.00%
MSFT230922C002200002023-09-18 2:56PM EDT220.00106.810.000.000.00-22100.00%
MSFT230922C002250002023-09-15 1:12PM EDT225.00107.580.000.000.00-150.00%
MSFT230922C002300002023-09-15 1:13PM EDT230.00102.460.000.000.00-220.00%
MSFT230922C002400002023-09-15 12:18PM EDT240.0092.600.000.000.00-1190.00%
MSFT230922C002450002023-09-13 9:30AM EDT245.0087.140.000.000.00-110.00%
MSFT230922C002500002023-09-15 10:54AM EDT250.0083.000.000.000.00-3280.00%
MSFT230922C002550002023-08-28 11:19AM EDT255.0068.710.000.000.00-590.00%
MSFT230922C002600002023-08-29 9:33AM EDT260.0064.000.000.000.00-11010.00%
MSFT230922C002650002023-09-19 11:32AM EDT265.0061.180.000.000.00-21780.00%
MSFT230922C002700002023-09-15 12:16PM EDT270.0062.600.000.000.00-61370.00%
MSFT230922C002750002023-09-20 3:31PM EDT275.0048.050.000.000.00-51470.00%
MSFT230922C002800002023-09-20 10:23AM EDT280.0047.690.000.000.00-3950.00%
MSFT230922C002850002023-09-20 2:31PM EDT285.0041.150.000.000.00-51350.00%
MSFT230922C002875002023-09-20 3:33PM EDT287.5034.880.000.000.00-1100.00%
MSFT230922C002900002023-09-20 11:16AM EDT290.0036.810.000.000.00-12090.00%
MSFT230922C002925002023-09-19 12:47PM EDT292.5033.640.000.000.00-10110.00%
MSFT230922C002950002023-09-20 3:52PM EDT295.0027.590.000.000.00-52520.00%
MSFT230922C002975002023-09-18 10:09AM EDT297.5031.650.000.000.00-1290.00%
MSFT230922C003000002023-09-20 3:39PM EDT300.0022.400.000.000.00-703450.00%
MSFT230922C003025002023-09-20 2:54PM EDT302.5021.800.000.000.00-3720.00%
MSFT230922C003050002023-09-20 12:30PM EDT305.0021.980.000.000.00-522240.00%
MSFT230922C003075002023-09-20 2:59PM EDT307.5016.950.000.000.00-11510.00%
MSFT230922C003100002023-09-20 3:59PM EDT310.0011.200.000.000.00-1054590.00%
MSFT230922C003125002023-09-20 3:59PM EDT312.508.900.000.000.00-19660.00%
MSFT230922C003150002023-09-20 3:54PM EDT315.007.720.000.000.00-1487240.00%
MSFT230922C003175002023-09-20 3:59PM EDT317.504.900.000.000.00-2,4099140.00%
MSFT230922C003200002023-09-20 3:59PM EDT320.003.310.000.000.00-3,3341,2500.00%
MSFT230922C003225002023-09-20 3:59PM EDT322.502.120.000.000.00-2,6201,6981.56%
MSFT230922C003250002023-09-20 3:59PM EDT325.001.260.000.000.00-7,2465,0823.13%
MSFT230922C003275002023-09-20 3:59PM EDT327.500.760.000.000.00-9,8304,4526.25%
MSFT230922C003300002023-09-20 3:59PM EDT330.000.460.000.000.00-17,2437,72512.50%
MSFT230922C003325002023-09-20 3:59PM EDT332.500.280.000.000.00-13,06911,14812.50%
MSFT230922C003350002023-09-20 3:59PM EDT335.000.190.000.000.00-11,50916,71212.50%
MSFT230922C003375002023-09-20 3:59PM EDT337.500.140.000.000.00-2,3047,17012.50%
MSFT230922C003400002023-09-20 3:58PM EDT340.000.090.000.000.00-5,55911,04312.50%
MSFT230922C003425002023-09-20 3:59PM EDT342.500.070.000.000.00-1,0584,77725.00%
MSFT230922C003450002023-09-20 3:59PM EDT345.000.050.000.000.00-1,0794,98525.00%
MSFT230922C003475002023-09-20 3:58PM EDT347.500.040.000.000.00-1,0972,10925.00%
MSFT230922C003500002023-09-20 3:56PM EDT350.000.030.000.000.00-34610,43925.00%
MSFT230922C003525002023-09-20 3:40PM EDT352.500.020.000.000.00-1511,19425.00%
MSFT230922C003550002023-09-20 3:57PM EDT355.000.010.000.000.00-4333,08725.00%
MSFT230922C003575002023-09-20 3:21PM EDT357.500.010.000.000.00-1981925.00%
MSFT230922C003600002023-09-20 2:57PM EDT360.000.010.000.000.00-271,87825.00%
MSFT230922C003625002023-09-20 9:55AM EDT362.500.020.000.000.00-920625.00%
MSFT230922C003650002023-09-20 2:21PM EDT365.000.010.000.000.00-81,66350.00%
MSFT230922C003675002023-09-20 9:55AM EDT367.500.010.000.000.00-105650.00%
MSFT230922C003700002023-09-18 3:20PM EDT370.000.010.000.000.00-367750.00%
MSFT230922C003725002023-09-18 9:41AM EDT372.500.01-0.000.00-457350.00%
MSFT230922C003750002023-09-20 9:30AM EDT375.000.010.000.000.00-433050.00%
MSFT230922C003775002023-09-15 3:14PM EDT377.500.02-0.000.00--2950.00%
MSFT230922C003800002023-09-18 2:46PM EDT380.000.010.000.000.00-1030950.00%
MSFT230922C003825002023-09-15 10:46AM EDT382.500.01-0.000.00--3650.00%
MSFT230922C003850002023-09-19 10:28AM EDT385.000.010.000.000.00-29950.00%
MSFT230922C003900002023-09-13 1:46PM EDT390.000.010.000.000.00-1143250.00%
MSFT230922C003950002023-09-11 10:03AM EDT395.000.010.000.000.00-15950.00%
MSFT230922C004000002023-09-14 9:30AM EDT400.000.010.000.000.00-537450.00%
MSFT230922C004050002023-09-08 1:08PM EDT405.000.010.000.000.00-205750.00%
MSFT230922C004100002023-09-08 3:48PM EDT410.000.010.000.000.00-25650.00%
MSFT230922C004150002023-08-08 10:49AM EDT415.000.190.000.010.00--5106.25%
MSFT230922C004200002023-09-01 10:49AM EDT420.000.020.000.000.00-206650.00%
MSFT230922C004250002023-09-01 11:46AM EDT425.000.020.000.000.00-163650.00%
MSFT230922C004300002023-09-05 12:40PM EDT430.000.010.000.000.00-6850.00%
MSFT230922C004350002023-09-06 9:51AM EDT435.000.010.000.000.00-1650.00%
MSFT230922C004400002023-08-18 10:38AM EDT440.000.030.000.250.00-11176.37%
MSFT230922C004500002023-09-15 2:43PM EDT450.000.01-0.000.00--350.00%
MSFT230922C004850002023-08-07 9:30AM EDT485.000.060.002.130.00--1300.10%
MSFT230922C004900002023-08-08 3:11PM EDT490.000.040.000.010.00--1168.75%
MSFT230922C005000002023-09-15 9:30AM EDT500.000.01-0.000.00--250.00%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230922P001700002023-08-09 9:38AM EDT170.000.030.000.010.00--7256.25%
MSFT230922P001900002023-09-05 1:32PM EDT190.000.010.000.000.00-3350.00%
MSFT230922P002000002023-08-30 1:56PM EDT200.000.010.000.000.00-11750.00%
MSFT230922P002100002023-09-07 2:23PM EDT210.000.010.000.000.00-38950.00%
MSFT230922P002200002023-09-01 12:36PM EDT220.000.020.000.000.00-13950.00%
MSFT230922P002250002023-09-07 2:19PM EDT225.000.010.000.000.00-103850.00%
MSFT230922P002300002023-09-08 10:36AM EDT230.000.010.000.000.00-1524850.00%
MSFT230922P002350002023-09-08 10:36AM EDT235.000.010.000.000.00-2119750.00%
MSFT230922P002400002023-09-20 12:09PM EDT240.000.010.000.000.00-206950.00%
MSFT230922P002450002023-09-11 3:42PM EDT245.000.010.000.000.00-4814550.00%
MSFT230922P002500002023-09-14 10:52AM EDT250.000.010.000.000.00-711750.00%
MSFT230922P002550002023-09-20 3:01PM EDT255.000.010.000.000.00-135150.00%
MSFT230922P002600002023-09-18 11:29AM EDT260.000.010.000.000.00-236550.00%
MSFT230922P002650002023-09-19 9:50AM EDT265.000.010.000.000.00-181450.00%
MSFT230922P002700002023-09-18 10:58AM EDT270.000.010.000.000.00-10043750.00%
MSFT230922P002750002023-09-19 10:11AM EDT275.000.010.000.000.00-353250.00%
MSFT230922P002800002023-09-19 12:59PM EDT280.000.010.000.000.00-671,79950.00%
MSFT230922P002850002023-09-20 1:27PM EDT285.000.010.000.000.00-673125.00%
MSFT230922P002875002023-09-20 3:46PM EDT287.500.010.000.000.00-4426125.00%
MSFT230922P002900002023-09-20 2:30PM EDT290.000.010.000.000.00-10272725.00%
MSFT230922P002925002023-09-20 3:45PM EDT292.500.030.000.000.00-6829225.00%
MSFT230922P002950002023-09-20 3:31PM EDT295.000.020.000.000.00-741,24825.00%
MSFT230922P002975002023-09-20 3:55PM EDT297.500.030.000.000.00-2161,90525.00%
MSFT230922P003000002023-09-20 3:58PM EDT300.000.070.000.000.00-8451,81725.00%
MSFT230922P003025002023-09-20 3:58PM EDT302.500.080.000.000.00-23679812.50%
MSFT230922P003050002023-09-20 3:59PM EDT305.000.120.000.000.00-8982,33312.50%
MSFT230922P003075002023-09-20 3:59PM EDT307.500.190.000.000.00-6731,93912.50%
MSFT230922P003100002023-09-20 3:59PM EDT310.000.330.000.000.00-1,3073,52312.50%
MSFT230922P003125002023-09-20 3:59PM EDT312.500.540.000.000.00-1,1912,0846.25%
MSFT230922P003150002023-09-20 3:59PM EDT315.000.920.000.000.00-1,6593,5896.25%
MSFT230922P003175002023-09-20 3:59PM EDT317.501.500.000.000.00-2,2042,7913.13%
MSFT230922P003200002023-09-20 3:59PM EDT320.002.370.000.000.00-4,3605,7960.78%
MSFT230922P003225002023-09-20 3:59PM EDT322.501.250.000.000.00-3,0622,8810.00%
MSFT230922P003250002023-09-20 3:59PM EDT325.005.300.000.000.00-8,4034,2770.00%
MSFT230922P003275002023-09-20 3:59PM EDT327.507.300.000.000.00-3,3794,8400.00%
MSFT230922P003300002023-09-20 3:59PM EDT330.009.670.000.000.00-1,6445,8140.00%
MSFT230922P003325002023-09-20 3:58PM EDT332.5011.430.000.000.00-4111,9020.00%
MSFT230922P003350002023-09-20 3:54PM EDT335.0013.050.000.000.00-3033,4220.00%
MSFT230922P003375002023-09-20 3:58PM EDT337.5016.600.000.000.00-611,7580.00%
MSFT230922P003400002023-09-20 3:58PM EDT340.0018.640.000.000.00-3,3121,6840.00%
MSFT230922P003425002023-09-20 3:05PM EDT342.5018.900.000.000.00-1,5014860.00%
MSFT230922P003450002023-09-20 3:57PM EDT345.0023.400.000.000.00-213110.00%
MSFT230922P003475002023-09-20 3:03PM EDT347.5022.550.000.000.00-2,1013490.00%
MSFT230922P003500002023-09-20 3:34PM EDT350.0027.500.000.000.00-5,7125130.00%
MSFT230922P003525002023-09-20 3:12PM EDT352.5028.590.000.000.00-472560.00%
MSFT230922P003550002023-09-20 3:34PM EDT355.0032.630.000.000.00-2,7451950.00%
MSFT230922P003575002023-09-20 3:34PM EDT357.5034.970.000.000.00-1,09300.00%
MSFT230922P003600002023-09-20 3:34PM EDT360.0038.020.000.000.00-12800.00%
MSFT230922P003650002023-09-19 1:14PM EDT365.0038.220.000.000.00-300.00%
MSFT230922P003675002023-09-15 3:50PM EDT367.5037.000.000.000.00---0.00%
MSFT230922P003725002023-09-14 9:35AM EDT372.5034.450.000.000.00--00.00%
MSFT230922P003900002023-08-09 11:13AM EDT390.0066.8554.3555.850.00--00.00%
MSFT230922P004400002023-08-21 11:17AM EDT440.00122.04112.20114.350.00-400.00%
MSFT230922P004650002023-08-30 2:56PM EDT465.00136.240.000.000.00--00.00%
MSFT230922P004750002023-09-14 11:40AM EDT475.00136.050.000.000.00---0.00%
MSFT230922P004800002023-08-16 2:44PM EDT480.00156.54148.50151.050.00--00.00%
MSFT230922P004850002023-08-16 3:46PM EDT485.00162.48153.55155.400.00--00.00%
MSFT230922P004900002023-08-16 3:46PM EDT490.00167.50157.80160.600.00-200.00%