Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
445,70-0,64 (-0,14%)
No fechamento: 04:00PM EDT
446,27 +0,57 (+0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628C002200002024-06-04 1:34PM EDT220.00194.30224.70227.250.00-33201.17%
MSFT240628C002300002024-05-10 12:02PM EDT230.00184.64194.15196.550.00--30.00%
MSFT240628C002400002024-06-18 11:06AM EDT240.00206.40204.70207.250.00-2011178.32%
MSFT240628C002500002024-06-18 12:23PM EDT250.00197.54194.70197.300.00-15169.34%
MSFT240628C002600002024-06-13 10:16AM EDT260.00182.07184.00187.400.00-1150.00%
MSFT240628C003000002024-06-20 2:18PM EDT300.00146.34144.80147.35-0.73-0.50%2739124.22%
MSFT240628C003150002024-06-18 10:50AM EDT315.00131.68129.05132.450.00-5586.52%
MSFT240628C003200002024-06-20 3:45PM EDT320.00125.34124.85127.45-1.44-1.14%19109.08%
MSFT240628C003250002024-05-30 3:34PM EDT325.0092.79119.85122.500.00-63105.47%
MSFT240628C003300002024-06-20 2:20PM EDT330.00115.62114.85117.40+14.43+14.26%151599.32%
MSFT240628C003350002024-06-14 10:24AM EDT335.00106.85109.00112.400.00--1122.12%
MSFT240628C003400002024-06-03 10:09AM EDT340.0075.43105.85107.450.00-11104.03%
MSFT240628C003500002024-06-14 11:53AM EDT350.0092.4795.8597.500.00-1195.12%
MSFT240628C003550002024-06-17 9:43AM EDT355.0088.5089.9092.450.00-5879.49%
MSFT240628C003600002024-06-14 2:09PM EDT360.0083.1484.9086.750.00--362.01%
MSFT240628C003650002024-06-20 3:16PM EDT365.0080.2179.9082.50+4.54+6.00%1371.78%
MSFT240628C003700002024-06-17 10:33AM EDT370.0073.5574.2077.550.00-102157.42%
MSFT240628C003750002024-06-20 3:16PM EDT375.0070.2969.9072.50+32.69+86.94%1263.53%
MSFT240628C003800002024-06-17 1:41PM EDT380.0069.7465.0067.500.00-35060.45%
MSFT240628C003850002024-06-20 3:25PM EDT385.0060.0859.2062.60-1.52-2.47%23073.90%
MSFT240628C003900002024-06-20 1:33PM EDT390.0056.3154.9557.55+0.23+0.41%31752.17%
MSFT240628C003950002024-06-20 3:46PM EDT395.0050.6050.0052.65-4.94-8.89%821564.37%
MSFT240628C004000002024-06-20 10:42AM EDT400.0044.0445.0047.60-3.44-7.25%1038758.91%
MSFT240628C004050002024-06-20 10:05AM EDT405.0040.4039.3542.65-2.10-4.94%211954.30%
MSFT240628C004075002024-06-18 10:36AM EDT407.5039.9637.5540.200.00-1252.15%
MSFT240628C004100002024-06-20 3:46PM EDT410.0035.9034.2537.75-1.63-4.34%932549.98%
MSFT240628C004125002024-06-20 3:25PM EDT412.5032.2531.9035.25-3.18-8.98%301647.39%
MSFT240628C004150002024-06-20 3:59PM EDT415.0031.5829.4532.00-0.07-0.22%10840439.05%
MSFT240628C004175002024-06-20 3:26PM EDT417.5027.6927.6530.30-4.83-14.85%237242.51%
MSFT240628C004200002024-06-20 1:43PM EDT420.0025.0025.2027.90-3.14-11.16%451,14240.49%
MSFT240628C004225002024-06-20 3:45PM EDT422.5023.5022.7525.45-2.39-9.23%184438.10%
MSFT240628C004250002024-06-20 3:57PM EDT425.0021.6021.4022.20-0.40-1.82%7890430.64%
MSFT240628C004275002024-06-20 12:31PM EDT427.5017.1519.0520.25-3.02-14.97%1825531.40%
MSFT240628C004300002024-06-20 3:59PM EDT430.0016.8816.7517.40-1.01-5.65%1891,01626.61%
MSFT240628C004325002024-06-20 3:57PM EDT432.5014.7314.5015.10-1.18-7.42%9419124.94%
MSFT240628C004350002024-06-20 3:34PM EDT435.0012.5312.3512.95-1.19-8.67%5011,77523.77%
MSFT240628C004375002024-06-20 3:09PM EDT437.5010.5410.3510.90-1.11-9.53%39870222.69%
MSFT240628C004400002024-06-20 3:59PM EDT440.008.608.459.05-1.15-11.79%1,1703,05622.01%
MSFT240628C004425002024-06-20 3:59PM EDT442.506.756.907.20-1.08-13.79%3,6141,74520.78%
MSFT240628C004450002024-06-20 3:59PM EDT445.005.405.455.65-0.90-14.29%3,5825,13720.12%
MSFT240628C004475002024-06-20 3:59PM EDT447.504.204.154.35-0.85-16.83%2,3751,05119.72%
MSFT240628C004500002024-06-20 3:59PM EDT450.003.103.103.30-0.75-19.48%4,5734,71519.54%
MSFT240628C004525002024-06-20 3:59PM EDT452.502.312.282.43-0.63-21.43%1,0311,03019.34%
MSFT240628C004550002024-06-20 3:56PM EDT455.001.701.631.74-0.45-20.93%1,2171,75219.16%
MSFT240628C004575002024-06-20 3:59PM EDT457.501.141.141.23-0.51-30.91%63369219.12%
MSFT240628C004600002024-06-20 3:59PM EDT460.000.750.780.87-0.39-34.21%1,2562,89619.24%
MSFT240628C004625002024-06-20 3:55PM EDT462.500.570.540.60-0.30-34.48%27827119.32%
MSFT240628C004650002024-06-20 3:55PM EDT465.000.440.370.43-0.20-31.25%85298019.68%
MSFT240628C004675002024-06-20 3:59PM EDT467.500.280.250.31-0.20-41.67%6928820.07%
MSFT240628C004700002024-06-20 3:55PM EDT470.000.210.180.23-0.14-40.00%2231,96120.58%
MSFT240628C004750002024-06-20 2:48PM EDT475.000.120.100.14-0.10-45.45%40975421.92%
MSFT240628C004800002024-06-20 3:48PM EDT480.000.070.070.09-0.08-53.33%3670723.29%
MSFT240628C004850002024-06-20 12:25PM EDT485.000.050.040.07-0.06-54.55%141,01025.20%
MSFT240628C004900002024-06-20 3:52PM EDT490.000.050.020.05-0.03-37.50%5432726.66%
MSFT240628C004950002024-06-20 2:39PM EDT495.000.040.010.05-0.04-50.00%3012329.10%
MSFT240628C005000002024-06-20 11:30AM EDT500.000.040.010.050.00-279531.54%
MSFT240628C005050002024-06-18 2:23PM EDT505.000.050.000.040.00-1830533.11%
MSFT240628C005100002024-06-20 9:35AM EDT510.000.010.000.04-0.06-85.71%1620635.35%
MSFT240628C005150002024-06-20 3:47PM EDT515.000.020.000.03-0.04-66.67%39336.52%
MSFT240628C005200002024-06-17 2:50PM EDT520.000.060.000.040.00-425239.84%
MSFT240628C005250002024-06-20 9:46AM EDT525.000.020.000.03-0.04-66.67%104740.82%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240628P002400002024-06-03 12:45PM EDT240.000.020.000.010.00-11121.88%
MSFT240628P002650002024-06-03 2:23PM EDT265.000.030.000.020.00-11109.38%
MSFT240628P002800002024-05-30 3:45PM EDT280.000.020.000.020.00-2298.44%
MSFT240628P002950002024-05-31 1:22PM EDT295.000.090.000.020.00-1287.50%
MSFT240628P003000002024-06-05 11:53AM EDT300.000.020.000.030.00-111487.50%
MSFT240628P003050002024-06-05 10:06AM EDT305.000.020.000.030.00-5984.38%
MSFT240628P003100002024-06-18 2:05PM EDT310.000.010.000.020.00-11278.13%
MSFT240628P003150002024-06-06 1:38PM EDT315.000.010.000.030.00-2477.34%
MSFT240628P003200002024-06-14 12:01PM EDT320.000.020.000.030.00-41174.22%
MSFT240628P003250002024-06-07 10:24AM EDT325.000.040.000.030.00-126371.09%
MSFT240628P003300002024-06-20 3:57PM EDT330.000.010.000.010.00-1055862.50%
MSFT240628P003350002024-06-20 9:36AM EDT335.000.030.000.01+0.02+200.00%1410659.38%
MSFT240628P003400002024-06-18 12:32PM EDT340.000.010.000.040.00-71963.28%
MSFT240628P003450002024-06-20 10:50AM EDT345.000.010.000.010.00-1227753.13%
MSFT240628P003500002024-06-20 3:23PM EDT350.000.020.000.04+0.01+100.00%177157.03%
MSFT240628P003550002024-06-17 3:42PM EDT355.000.020.000.040.00-181553.91%
MSFT240628P003600002024-06-20 9:54AM EDT360.000.020.010.04-0.01-33.33%2514151.95%
MSFT240628P003650002024-06-18 2:27PM EDT365.000.020.010.040.00-6344351.17%
MSFT240628P003700002024-06-20 12:01PM EDT370.000.030.010.050.00-459649.22%
MSFT240628P003750002024-06-20 3:02PM EDT375.000.030.020.04-0.01-25.00%1591,04944.92%
MSFT240628P003800002024-06-20 3:38PM EDT380.000.040.030.06-0.01-20.00%1281,12543.75%
MSFT240628P003850002024-06-20 1:10PM EDT385.000.060.030.07-0.01-14.29%5774141.31%
MSFT240628P003900002024-06-20 3:43PM EDT390.000.060.060.08-0.02-25.00%2971,06738.67%
MSFT240628P003950002024-06-20 2:14PM EDT395.000.080.060.090.00-5741,19335.94%
MSFT240628P004000002024-06-20 3:48PM EDT400.000.090.080.10-0.01-10.00%1481,53033.11%
MSFT240628P004025002024-06-20 3:48PM EDT402.500.110.080.12-0.01-8.33%4717232.32%
MSFT240628P004050002024-06-20 1:50PM EDT405.000.120.100.13-0.01-7.69%71,62130.96%
MSFT240628P004075002024-06-20 9:48AM EDT407.500.170.110.15+0.03+21.43%8714729.88%
MSFT240628P004100002024-06-20 3:59PM EDT410.000.150.130.16-0.02-11.76%43489628.42%
MSFT240628P004125002024-06-20 3:03PM EDT412.500.180.150.190.00-567327.44%
MSFT240628P004150002024-06-20 3:28PM EDT415.000.190.180.21-0.05-20.83%9798026.07%
MSFT240628P004175002024-06-20 3:58PM EDT417.500.210.210.24-0.06-22.22%591,14124.85%
MSFT240628P004200002024-06-20 3:59PM EDT420.000.260.240.29-0.05-16.13%8651,78623.83%
MSFT240628P004225002024-06-20 3:56PM EDT422.500.320.300.35-0.06-15.79%1171,31222.75%
MSFT240628P004250002024-06-20 3:54PM EDT425.000.440.380.43-0.03-6.38%3261,18721.73%
MSFT240628P004275002024-06-20 3:57PM EDT427.500.530.490.55-0.07-11.67%25750620.85%
MSFT240628P004300002024-06-20 3:45PM EDT430.000.670.650.72-0.10-12.99%9351,28720.07%
MSFT240628P004325002024-06-20 3:54PM EDT432.500.900.880.95-0.10-10.00%64479119.34%
MSFT240628P004350002024-06-20 3:54PM EDT435.001.261.221.28-0.16-11.27%1,7391,13218.73%
MSFT240628P004375002024-06-20 3:52PM EDT437.501.701.641.74-0.20-10.53%56095718.24%
MSFT240628P004400002024-06-20 3:59PM EDT440.002.332.262.36-0.08-3.32%1,4091,95517.85%
MSFT240628P004425002024-06-20 3:59PM EDT442.503.253.003.20+0.10+3.17%86577517.63%
MSFT240628P004450002024-06-20 3:59PM EDT445.004.254.004.20+0.10+2.41%6991,29917.27%
MSFT240628P004475002024-06-20 3:58PM EDT447.505.345.255.45-0.06-1.11%1831,29917.04%
MSFT240628P004500002024-06-20 3:54PM EDT450.006.756.656.95+0.10+1.50%12041316.92%
MSFT240628P004550002024-06-20 3:52PM EDT455.0010.4010.0011.75+0.29+2.87%547222.51%
MSFT240628P004600002024-06-20 2:58PM EDT460.0015.3014.3016.65+1.44+10.39%403227.70%
MSFT240628P004650002024-06-18 11:17AM EDT465.0019.5518.3020.75-0.45-2.25%2127.65%
MSFT240628P004700002024-06-12 3:36PM EDT470.0029.9523.2026.400.00--136.33%
MSFT240628P004750002024-06-12 3:27PM EDT475.0033.4028.0531.500.00--041.53%
MSFT240628P004800002024-06-20 2:45PM EDT480.0035.7033.0535.70+2.00+5.93%28640.17%
MSFT240628P004900002024-06-20 10:38AM EDT490.0047.0143.0545.70-0.31-0.66%1047.95%
MSFT240628P004950002024-06-13 11:38AM EDT495.0052.1948.0550.700.00-2051.66%
MSFT240628P005200002024-06-13 3:55PM EDT520.0078.4073.8075.800.00-2056.25%