Mercado abrirá em 4 h 45 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
441,58+0,52 (+0,12%)
No fechamento: 04:00PM EDT
440,69 -0,89 (-0,20%)
Pré-Abertura: 04:15AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C001900002024-06-12 2:35PM EDT190.00249.850.000.000.00-200.00%
MSFT240719C002000002024-06-10 3:56PM EDT200.00228.680.000.000.00-100.00%
MSFT240719C002100002024-04-08 10:41AM EDT210.00219.02202.00203.400.00-110.00%
MSFT240719C002200002024-06-12 9:43AM EDT220.00217.370.000.000.00-500.00%
MSFT240719C002300002024-06-04 10:41AM EDT230.00185.120.000.000.00-100.00%
MSFT240719C002500002024-05-30 2:33PM EDT250.00170.470.000.000.00-500.00%
MSFT240719C002600002024-06-06 10:41AM EDT260.00165.050.000.000.00-700.00%
MSFT240719C002700002024-05-31 12:46PM EDT270.00138.430.000.000.00-300.00%
MSFT240719C002750002024-06-03 10:06AM EDT275.00140.670.000.000.00-100.00%
MSFT240719C002800002024-06-12 3:23PM EDT280.00163.900.000.000.00-100.00%
MSFT240719C002850002024-05-30 9:32AM EDT285.00140.830.000.000.00-200.00%
MSFT240719C002900002024-06-10 3:58PM EDT290.00139.540.000.000.00-2300.00%
MSFT240719C002950002024-06-10 3:57PM EDT295.00134.450.000.000.00-4500.00%
MSFT240719C003000002024-06-12 9:44AM EDT300.00138.000.000.000.00-3700.00%
MSFT240719C003050002024-05-31 11:18AM EDT305.00104.330.000.000.00-100.00%
MSFT240719C003100002024-06-10 2:37PM EDT310.00119.400.000.000.00-100.00%
MSFT240719C003150002024-06-07 1:57PM EDT315.00113.540.000.000.00-100.00%
MSFT240719C003200002024-06-07 11:38AM EDT320.00107.270.000.000.00-200.00%
MSFT240719C003250002024-06-12 10:20AM EDT325.00113.990.000.000.00-100.00%
MSFT240719C003300002024-06-13 10:11AM EDT330.00113.550.000.000.00-800.00%
MSFT240719C003350002024-06-13 2:04PM EDT335.00107.690.000.000.00-100.00%
MSFT240719C003400002024-06-13 1:12PM EDT340.00103.830.000.000.00-800.00%
MSFT240719C003450002024-06-11 9:38AM EDT345.0084.180.000.000.00-200.00%
MSFT240719C003500002024-06-13 12:19PM EDT350.0093.680.000.000.00-300.00%
MSFT240719C003550002024-06-10 2:36PM EDT355.0074.500.000.000.00-100.00%
MSFT240719C003600002024-06-12 12:43PM EDT360.0080.850.000.000.00-200.00%
MSFT240719C003650002024-06-13 9:53AM EDT365.0079.820.000.000.00-500.00%
MSFT240719C003700002024-06-13 1:25PM EDT370.0073.780.000.000.00-300.00%
MSFT240719C003750002024-06-12 3:14PM EDT375.0070.100.000.000.00-3700.00%
MSFT240719C003800002024-06-13 3:59PM EDT380.0064.650.000.000.00-12900.00%
MSFT240719C003850002024-06-13 3:04PM EDT385.0058.170.000.000.00-400.00%
MSFT240719C003900002024-06-13 3:42PM EDT390.0054.280.000.000.00-2500.00%
MSFT240719C003950002024-06-13 12:26PM EDT395.0048.270.000.000.00-200.00%
MSFT240719C004000002024-06-13 3:40PM EDT400.0044.600.000.000.00-13100.00%
MSFT240719C004050002024-06-13 2:29PM EDT405.0039.670.000.000.00-2800.00%
MSFT240719C004100002024-06-13 3:33PM EDT410.0034.950.000.000.00-8900.00%
MSFT240719C004150002024-06-13 3:55PM EDT415.0031.050.000.000.00-5800.00%
MSFT240719C004200002024-06-13 3:59PM EDT420.0027.000.000.000.00-27100.00%
MSFT240719C004250002024-06-13 3:56PM EDT425.0022.750.000.000.00-37100.00%
MSFT240719C004300002024-06-13 3:56PM EDT430.0018.870.000.000.00-36000.00%
MSFT240719C004350002024-06-13 3:58PM EDT435.0015.150.000.000.00-67500.00%
MSFT240719C004400002024-06-13 3:59PM EDT440.0012.200.000.000.00-1,16900.00%
MSFT240719C004450002024-06-13 3:59PM EDT445.009.300.000.000.00-2,27400.78%
MSFT240719C004500002024-06-13 3:59PM EDT450.007.000.000.000.00-3,14201.56%
MSFT240719C004550002024-06-13 3:55PM EDT455.005.320.000.000.00-73401.56%
MSFT240719C004600002024-06-13 3:59PM EDT460.003.830.000.000.00-2,14903.13%
MSFT240719C004650002024-06-13 3:59PM EDT465.002.850.000.000.00-1,28503.13%
MSFT240719C004700002024-06-13 3:59PM EDT470.002.030.000.000.00-48703.13%
MSFT240719C004750002024-06-13 3:59PM EDT475.001.400.000.000.00-24406.25%
MSFT240719C004800002024-06-13 2:20PM EDT480.001.020.000.000.00-17706.25%
MSFT240719C004850002024-06-13 3:50PM EDT485.000.710.000.000.00-2,45406.25%
MSFT240719C004900002024-06-13 3:59PM EDT490.000.530.000.000.00-20406.25%
MSFT240719C004950002024-06-13 2:31PM EDT495.000.410.000.000.00-2706.25%
MSFT240719C005000002024-06-13 3:59PM EDT500.000.330.000.000.00-84306.25%
MSFT240719C005200002024-06-13 3:49PM EDT520.000.120.000.000.00-108012.50%
MSFT240719C005400002024-06-13 3:08PM EDT540.000.100.000.000.00-47012.50%
MSFT240719C005500002024-06-13 11:58AM EDT550.000.070.000.000.00-51012.50%
MSFT240719C005600002024-06-13 2:01PM EDT560.000.090.000.000.00-2012.50%
MSFT240719C005700002024-06-13 11:19AM EDT570.000.050.000.000.00-2012.50%
MSFT240719C005800002024-06-13 2:25PM EDT580.000.050.000.000.00-3012.50%
MSFT240719C006000002024-06-13 9:30AM EDT600.000.020.000.000.00-20025.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719P001900002024-05-31 10:54AM EDT190.000.020.000.000.00-2050.00%
MSFT240719P001950002024-05-30 10:56AM EDT195.000.010.000.000.00-10050.00%
MSFT240719P002000002024-06-10 12:27PM EDT200.000.010.000.000.00-10050.00%
MSFT240719P002100002024-06-10 12:28PM EDT210.000.010.000.000.00-10050.00%
MSFT240719P002200002024-06-10 12:28PM EDT220.000.010.000.000.00-20050.00%
MSFT240719P002300002024-05-14 12:55PM EDT230.000.030.000.030.00-229666.41%
MSFT240719P002400002024-06-10 3:42PM EDT240.000.010.000.000.00-5050.00%
MSFT240719P002500002024-05-28 3:42PM EDT250.000.020.000.000.00-22025.00%
MSFT240719P002600002024-06-04 10:47AM EDT260.000.070.000.000.00-1025.00%
MSFT240719P002700002024-06-06 9:30AM EDT270.000.030.000.000.00-2025.00%
MSFT240719P002750002024-06-05 3:58PM EDT275.000.040.000.000.00-10025.00%
MSFT240719P002800002024-06-12 1:51PM EDT280.000.020.000.000.00-55025.00%
MSFT240719P002850002024-05-28 9:30AM EDT285.000.050.000.000.00-2025.00%
MSFT240719P002900002024-06-12 3:45PM EDT290.000.030.000.000.00-2025.00%
MSFT240719P002950002024-06-12 12:37PM EDT295.000.030.000.000.00-20025.00%
MSFT240719P003000002024-06-13 10:57AM EDT300.000.030.000.000.00-2025.00%
MSFT240719P003050002024-06-12 10:07AM EDT305.000.020.000.000.00-1025.00%
MSFT240719P003100002024-06-12 3:26PM EDT310.000.030.000.000.00-1025.00%
MSFT240719P003150002024-06-11 11:46AM EDT315.000.050.000.000.00-1025.00%
MSFT240719P003200002024-06-13 1:51PM EDT320.000.030.000.000.00-31025.00%
MSFT240719P003250002024-06-13 2:12PM EDT325.000.040.000.000.00-9025.00%
MSFT240719P003300002024-06-13 10:12AM EDT330.000.080.000.000.00-4025.00%
MSFT240719P003350002024-06-12 2:41PM EDT335.000.070.000.000.00-6012.50%
MSFT240719P003400002024-06-13 1:03PM EDT340.000.090.000.000.00-45012.50%
MSFT240719P003450002024-06-12 1:14PM EDT345.000.100.000.000.00-42012.50%
MSFT240719P003500002024-06-13 3:55PM EDT350.000.120.000.000.00-32012.50%
MSFT240719P003550002024-06-13 10:46AM EDT355.000.160.000.000.00-40012.50%
MSFT240719P003600002024-06-13 1:16PM EDT360.000.180.000.000.00-6012.50%
MSFT240719P003650002024-06-13 3:59PM EDT365.000.220.000.000.00-56012.50%
MSFT240719P003700002024-06-13 2:49PM EDT370.000.240.000.000.00-20012.50%
MSFT240719P003750002024-06-13 3:02PM EDT375.000.300.000.000.00-35012.50%
MSFT240719P003800002024-06-13 3:59PM EDT380.000.350.000.000.00-122012.50%
MSFT240719P003850002024-06-13 3:32PM EDT385.000.440.000.000.00-44012.50%
MSFT240719P003900002024-06-13 3:57PM EDT390.000.530.000.000.00-13006.25%
MSFT240719P003950002024-06-13 3:59PM EDT395.000.630.000.000.00-11506.25%
MSFT240719P004000002024-06-13 3:55PM EDT400.000.800.000.000.00-62706.25%
MSFT240719P004050002024-06-13 3:59PM EDT405.001.020.000.000.00-34806.25%
MSFT240719P004100002024-06-13 3:59PM EDT410.001.350.000.000.00-35806.25%
MSFT240719P004150002024-06-13 3:59PM EDT415.001.800.000.000.00-69603.13%
MSFT240719P004200002024-06-13 3:59PM EDT420.002.460.000.000.00-50703.13%
MSFT240719P004250002024-06-13 3:49PM EDT425.003.350.000.000.00-56103.13%
MSFT240719P004300002024-06-13 3:59PM EDT430.004.350.000.000.00-63601.56%
MSFT240719P004350002024-06-13 3:59PM EDT435.006.050.000.000.00-23501.56%
MSFT240719P004400002024-06-13 3:59PM EDT440.007.750.000.000.00-46300.39%
MSFT240719P004450002024-06-13 3:49PM EDT445.0010.290.000.000.00-14100.00%
MSFT240719P004500002024-06-13 3:49PM EDT450.0013.100.000.000.00-5300.00%
MSFT240719P004550002024-06-13 1:06PM EDT455.0016.540.000.000.00-500.00%
MSFT240719P004600002024-06-13 12:34PM EDT460.0020.850.000.000.00-700.00%
MSFT240719P004650002024-06-13 11:52AM EDT465.0023.700.000.000.00-200.00%
MSFT240719P004700002024-06-13 1:39PM EDT470.0029.850.000.000.00-500.00%
MSFT240719P004750002024-06-12 10:35AM EDT475.0037.050.000.000.00--00.00%
MSFT240719P004800002024-04-09 10:37AM EDT480.0057.7067.3068.850.00-11080.56%
MSFT240719P004900002024-06-13 3:50PM EDT490.0048.440.000.000.00-300.00%
MSFT240719P004950002024-06-13 3:50PM EDT495.0053.460.000.000.00-300.00%
MSFT240719P005000002024-06-13 2:51PM EDT500.0058.700.000.000.00-2000.00%
MSFT240719P005200002024-06-12 3:49PM EDT520.0078.800.000.000.00-500.00%
MSFT240719P005500002024-06-06 12:04PM EDT550.00127.900.000.000.00-100.00%
MSFT240719P005600002024-05-22 10:32AM EDT560.00127.750.000.000.00--00.00%
MSFT240719P005700002024-01-24 11:11AM EDT570.00167.00157.40160.950.00--0125.99%
MSFT240719P005800002024-06-06 3:50PM EDT580.00155.850.000.000.00-100.00%
MSFT240719P006000002024-05-31 10:10AM EDT600.00188.000.000.000.00-200.00%