Mercado abrirá em 9 h 55 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
442,94+5,83 (+1,33%)
No fechamento: 04:00PM EDT
442,31 -0,63 (-0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726C002200002024-07-18 12:28PM EDT220.00215.97221.65224.950.00-11292.19%
MSFT240726C002300002024-07-15 9:42AM EDT230.00225.92211.70214.350.00-30232.81%
MSFT240726C002400002024-07-09 10:21AM EDT240.00223.72201.70204.950.00--1261.23%
MSFT240726C002600002024-07-22 11:25AM EDT260.00180.67181.70184.40-8.38-4.43%11197.27%
MSFT240726C002700002024-07-19 1:39PM EDT270.00166.63171.70175.000.00-12217.38%
MSFT240726C002900002024-07-22 11:36AM EDT290.00150.63151.75155.00-13.73-8.35%44190.72%
MSFT240726C003000002024-07-22 11:21AM EDT300.00140.04141.75145.00+5.76+4.29%39177.15%
MSFT240726C003050002024-07-15 9:50AM EDT305.00150.41136.75140.000.00-11170.51%
MSFT240726C003150002024-07-19 3:52PM EDT315.00121.99126.75130.050.00-514158.79%
MSFT240726C003200002024-07-22 3:11PM EDT320.00123.74121.75125.05+6.88+5.89%110152.44%
MSFT240726C003250002024-07-19 10:23AM EDT325.00116.04116.75120.050.00-22146.09%
MSFT240726C003300002024-07-19 1:36PM EDT330.00113.56111.80115.05+7.13+6.70%1011140.92%
MSFT240726C003350002024-07-22 10:00AM EDT335.00108.55106.80110.05+4.55+4.38%12134.67%
MSFT240726C003400002024-06-20 10:06AM EDT340.00104.9795.3598.850.00--250.00%
MSFT240726C003450002024-07-19 2:48PM EDT345.0095.7297.10100.10+3.83+4.17%247128.91%
MSFT240726C003500002024-07-22 11:37AM EDT350.0090.7291.9595.05-26.83-22.82%516119.14%
MSFT240726C003550002024-07-18 3:59PM EDT355.0086.0687.0090.100.00-113114.75%
MSFT240726C003600002024-07-11 1:30PM EDT360.0096.5081.9085.050.00-316106.15%
MSFT240726C003650002024-07-18 10:31AM EDT365.0073.8777.2080.250.00-232107.42%
MSFT240726C003700002024-07-22 11:38AM EDT370.0070.6571.7574.95+2.41+3.53%17689.94%
MSFT240726C003750002024-07-22 12:26PM EDT375.0066.1367.2070.10+0.53+0.81%11193.07%
MSFT240726C003800002024-07-22 3:11PM EDT380.0064.2662.0064.90+3.51+5.78%25381.64%
MSFT240726C003850002024-07-18 3:03PM EDT385.0054.0057.1559.200.00-1866.50%
MSFT240726C003900002024-07-22 2:09PM EDT390.0054.6551.9554.40+7.45+15.78%136461.23%
MSFT240726C003950002024-07-22 3:33PM EDT395.0048.8547.5049.60+6.97+16.64%51066.55%
MSFT240726C004000002024-07-22 3:38PM EDT400.0044.0942.2544.35+7.36+20.04%1429854.64%
MSFT240726C004050002024-07-18 11:06AM EDT405.0034.7437.1039.800.00-22652.59%
MSFT240726C004100002024-07-22 3:54PM EDT410.0033.8032.7034.20+6.25+22.69%4611358.15%
MSFT240726C004150002024-07-22 3:45PM EDT415.0029.2627.4029.95+6.46+28.33%1211459.25%
MSFT240726C004200002024-07-22 3:42PM EDT420.0024.4322.8524.50+5.95+32.20%35133347.47%
MSFT240726C004250002024-07-22 3:54PM EDT425.0019.3518.4519.15+5.13+36.08%24457236.82%
MSFT240726C004300002024-07-22 3:58PM EDT430.0014.3513.9014.55+3.91+37.45%7771,68132.81%
MSFT240726C004325002024-07-22 3:50PM EDT432.5012.0011.4512.35+3.09+34.68%39482530.98%
MSFT240726C004350002024-07-22 3:57PM EDT435.0010.009.9010.30+2.55+34.23%1,0251,85629.63%
MSFT240726C004375002024-07-22 3:54PM EDT437.508.208.108.45+2.15+35.54%2,0633,33028.78%
MSFT240726C004400002024-07-22 3:58PM EDT440.006.506.506.75+1.62+33.20%4,5614,89927.92%
MSFT240726C004425002024-07-22 3:59PM EDT442.505.135.055.30+1.23+31.54%5,4042,31127.45%
MSFT240726C004450002024-07-22 3:59PM EDT445.003.953.854.05+0.90+29.51%7,9343,77327.04%
MSFT240726C004475002024-07-22 3:59PM EDT447.502.962.853.00+0.69+30.40%3,2272,25626.62%
MSFT240726C004500002024-07-22 3:59PM EDT450.002.112.062.17+0.31+17.22%11,2867,35426.36%
MSFT240726C004525002024-07-22 3:59PM EDT452.501.481.431.71+0.15+11.28%2,4602,37127.47%
MSFT240726C004550002024-07-22 3:59PM EDT455.001.010.981.06-0.01-0.98%4,7915,02326.15%
MSFT240726C004575002024-07-22 3:59PM EDT457.500.660.670.73-0.14-17.50%2,2521,92226.27%
MSFT240726C004600002024-07-22 3:59PM EDT460.000.480.450.49-0.14-22.58%3,6435,33626.39%
MSFT240726C004625002024-07-22 3:59PM EDT462.500.310.300.35-0.14-31.11%1,8421,04226.98%
MSFT240726C004650002024-07-22 3:59PM EDT465.000.220.220.25-0.15-40.54%3,0105,61427.59%
MSFT240726C004675002024-07-22 3:59PM EDT467.500.160.140.16-0.15-48.39%1,1164,26127.64%
MSFT240726C004700002024-07-22 3:59PM EDT470.000.120.100.13-0.17-58.62%1,2185,16728.91%
MSFT240726C004725002024-07-22 3:53PM EDT472.500.080.070.11-0.13-61.90%22730730.27%
MSFT240726C004750002024-07-22 3:41PM EDT475.000.080.060.08-0.08-50.00%1,38712,55730.86%
MSFT240726C004775002024-07-22 3:39PM EDT477.500.050.040.07-0.09-64.29%31350732.23%
MSFT240726C004800002024-07-22 3:23PM EDT480.000.040.040.05-0.07-63.64%1,2252,37232.62%
MSFT240726C004825002024-07-22 3:22PM EDT482.500.040.020.05-0.07-63.64%7395134.57%
MSFT240726C004850002024-07-22 3:56PM EDT485.000.040.020.05-0.06-60.00%46086936.33%
MSFT240726C004875002024-07-22 2:27PM EDT487.500.030.010.04-0.07-70.00%434137.11%
MSFT240726C004900002024-07-22 2:59PM EDT490.000.020.010.04-0.07-77.78%34789338.87%
MSFT240726C004950002024-07-22 3:30PM EDT495.000.010.010.03-0.08-88.89%671,17641.02%
MSFT240726C005000002024-07-22 3:56PM EDT500.000.010.010.02-0.04-80.00%2892,41442.19%
MSFT240726C005050002024-07-22 2:53PM EDT505.000.010.010.03-0.03-75.00%3748547.27%
MSFT240726C005100002024-07-22 12:17PM EDT510.000.020.010.02-0.02-50.00%2225248.44%
MSFT240726C005150002024-07-22 12:35PM EDT515.000.010.000.02-0.01-50.00%10220451.56%
MSFT240726C005200002024-07-22 11:03AM EDT520.000.010.000.02-0.01-50.00%6013251.56%
MSFT240726C005250002024-07-22 10:40AM EDT525.000.010.000.010.00-59623251.56%
MSFT240726C005300002024-07-22 10:14AM EDT530.000.010.000.01-0.01-50.00%2835053.13%
MSFT240726C005350002024-07-22 2:01PM EDT535.000.010.000.01-0.01-50.00%292,17456.25%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726P002200002024-07-19 12:39PM EDT220.000.040.000.010.00-1618193.75%
MSFT240726P002300002024-07-17 9:41AM EDT230.000.010.000.020.00--1193.75%
MSFT240726P002500002024-07-19 9:46AM EDT250.000.010.000.020.00-612168.75%
MSFT240726P002950002024-07-19 2:34PM EDT295.000.010.000.020.00-1515123.44%
MSFT240726P003000002024-07-19 2:24PM EDT300.000.010.000.020.00-207208118.75%
MSFT240726P003050002024-07-22 9:42AM EDT305.000.010.000.010.00-34140106.25%
MSFT240726P003100002024-07-19 10:58AM EDT310.000.040.000.020.00-1012109.38%
MSFT240726P003150002024-07-19 1:07PM EDT315.000.030.000.020.00-66104.69%
MSFT240726P003200002024-07-19 12:17PM EDT320.000.030.000.020.00-1699.22%
MSFT240726P003250002024-07-19 3:17PM EDT325.000.030.000.020.00-626695.31%
MSFT240726P003300002024-07-19 1:38PM EDT330.000.030.000.010.00-242585.94%
MSFT240726P003350002024-07-22 9:30AM EDT335.000.020.000.02-0.02-50.00%13785.94%
MSFT240726P003400002024-07-22 9:58AM EDT340.000.040.000.02-0.01-20.00%304182.81%
MSFT240726P003500002024-07-22 11:17AM EDT350.000.010.000.01-0.03-75.00%2393368.75%
MSFT240726P003550002024-07-22 10:06AM EDT355.000.010.000.03-0.04-80.00%50019372.66%
MSFT240726P003600002024-07-22 3:06PM EDT360.000.010.000.01-0.06-85.71%5629462.50%
MSFT240726P003650002024-07-22 9:51AM EDT365.000.010.000.03-0.07-87.50%31776764.06%
MSFT240726P003700002024-07-22 3:45PM EDT370.000.020.010.02-0.09-81.82%4290760.16%
MSFT240726P003750002024-07-22 12:26PM EDT375.000.040.010.04-0.10-71.43%291,06258.59%
MSFT240726P003800002024-07-22 3:27PM EDT380.000.020.010.04-0.13-86.67%1821,19354.30%
MSFT240726P003850002024-07-22 3:36PM EDT385.000.020.020.05-0.16-88.89%2251,35051.95%
MSFT240726P003900002024-07-22 3:46PM EDT390.000.030.030.04-0.21-87.50%35987348.44%
MSFT240726P003950002024-07-22 3:57PM EDT395.000.050.050.06-0.22-81.48%2221,47946.09%
MSFT240726P004000002024-07-22 3:57PM EDT400.000.070.060.09-0.28-80.00%9426,80943.95%
MSFT240726P004050002024-07-22 3:08PM EDT405.000.100.090.10-0.35-77.78%4501,29239.84%
MSFT240726P004100002024-07-22 3:47PM EDT410.000.130.120.14-0.46-77.97%8414,73836.91%
MSFT240726P004150002024-07-22 3:59PM EDT415.000.200.180.21-0.59-74.68%1,7862,54334.23%
MSFT240726P004200002024-07-22 3:59PM EDT420.000.290.270.31-0.92-76.03%2,7122,41731.30%
MSFT240726P004250002024-07-22 3:58PM EDT425.000.490.480.51-1.44-74.61%4,4003,10428.78%
MSFT240726P004300002024-07-22 3:59PM EDT430.000.920.920.97-2.13-69.84%6,7363,85727.32%
MSFT240726P004325002024-07-22 3:59PM EDT432.501.291.231.34-2.81-68.54%1,4991,71626.72%
MSFT240726P004350002024-07-22 3:59PM EDT435.001.791.761.86-3.08-63.24%5,0245,30926.33%
MSFT240726P004375002024-07-22 3:59PM EDT437.502.522.232.55-3.58-58.69%2,1711,75426.04%
MSFT240726P004400002024-07-22 3:59PM EDT440.003.393.253.45-4.01-54.19%3,0056,34625.91%
MSFT240726P004425002024-07-22 3:59PM EDT442.504.434.304.50-4.57-50.78%2,8961,07625.51%
MSFT240726P004450002024-07-22 3:59PM EDT445.005.655.555.80-5.05-47.20%1,3251,51225.34%
MSFT240726P004475002024-07-22 3:56PM EDT447.507.057.057.30-5.79-45.09%70480325.12%
MSFT240726P004500002024-07-22 3:35PM EDT450.008.958.759.05-5.50-38.06%4122,05925.21%
MSFT240726P004525002024-07-22 3:57PM EDT452.5010.7010.5511.00-6.31-37.10%551,47925.53%
MSFT240726P004550002024-07-22 3:50PM EDT455.0013.0512.0014.90-6.20-32.21%1192,14439.20%
MSFT240726P004575002024-07-22 3:39PM EDT457.5014.1014.7015.35-7.43-34.51%3369726.91%
MSFT240726P004600002024-07-22 2:49PM EDT460.0016.4217.0018.20-7.13-30.28%551,29333.55%
MSFT240726P004625002024-07-22 12:04PM EDT462.5023.0019.0520.75-3.50-13.21%3110037.23%
MSFT240726P004650002024-07-22 1:25PM EDT465.0022.3120.8024.05-6.69-23.07%1551847.74%
MSFT240726P004675002024-07-19 3:24PM EDT467.5029.6723.9025.050.00-101634.55%
MSFT240726P004700002024-07-22 3:05PM EDT470.0026.4025.6528.75-6.25-19.14%529451.53%
MSFT240726P004725002024-07-18 3:13PM EDT472.5035.1527.9031.100.00-30553.10%
MSFT240726P004750002024-07-18 3:13PM EDT475.0037.6530.6033.300.00-81952.76%
MSFT240726P004775002024-07-16 10:36AM EDT477.5030.1032.8535.650.00--053.74%
MSFT240726P004800002024-07-18 3:17PM EDT480.0042.6535.6038.650.00-131562.43%
MSFT240726P004825002024-07-18 3:13PM EDT482.5045.9038.1540.700.00-30059.79%
MSFT240726P004850002024-07-19 12:21PM EDT485.0047.5541.0043.600.00-2067.48%
MSFT240726P004875002024-07-18 3:37PM EDT487.5048.8543.3046.100.00-1070.22%
MSFT240726P004900002024-07-18 3:37PM EDT490.0051.3745.5048.150.00-2066.89%
MSFT240726P005000002024-07-22 3:49PM EDT500.0056.5555.4057.90-6.82-10.76%3572.56%
MSFT240726P005050002024-07-19 3:53PM EDT505.0068.3860.5563.250.00-9083.18%
MSFT240726P005100002024-07-22 3:49PM EDT510.0066.4165.3568.45-6.98-9.51%2191.04%
MSFT240726P005150002024-07-22 3:49PM EDT515.0071.5270.3073.25-6.87-8.76%3092.53%
MSFT240726P005250002024-07-16 10:13AM EDT525.0076.0080.2583.500.00-10105.74%
MSFT240726P005300002024-07-11 3:35PM EDT530.0075.3485.2588.450.00--0109.38%