Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
444,85+1,91 (+0,43%)
No fechamento: 04:00PM EDT
443,43 -1,42 (-0,32%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240802C002300002024-07-23 12:34PM EDT230.00215.80214.60216.00+3.26+1.53%13180.37%
MSFT240802C002700002024-07-09 10:26AM EDT270.00195.50174.65176.050.00--1142.38%
MSFT240802C002800002024-06-14 11:54AM EDT280.00162.20172.50176.250.00--1250.04%
MSFT240802C002900002024-07-18 3:48PM EDT290.00151.25154.70156.100.00-21125.93%
MSFT240802C003000002024-07-22 10:30AM EDT300.00143.70144.75146.300.00-225120.95%
MSFT240802C003050002024-07-15 9:50AM EDT305.00150.66139.75141.150.00-11114.36%
MSFT240802C003100002024-07-17 3:39PM EDT310.00133.86134.75136.150.00--1110.06%
MSFT240802C003150002024-07-19 1:02PM EDT315.00122.63129.75131.150.00-22105.76%
MSFT240802C003200002024-07-22 3:11PM EDT320.00124.18124.75126.350.00-15104.20%
MSFT240802C003250002024-07-11 9:31AM EDT325.00139.09119.80121.200.00--798.73%
MSFT240802C003300002024-07-19 1:36PM EDT330.00106.93114.80116.200.00-11694.58%
MSFT240802C003350002024-07-12 10:03AM EDT335.00119.80109.80111.400.00--192.77%
MSFT240802C003400002024-07-18 10:42AM EDT340.0097.60104.85106.250.00-406887.55%
MSFT240802C003450002024-07-02 10:56AM EDT345.00113.9499.85101.450.00--185.55%
MSFT240802C003500002024-06-25 3:54PM EDT350.00103.5094.8596.300.00--579.98%
MSFT240802C003550002024-07-23 12:46PM EDT355.0091.0789.9091.35+8.72+10.59%61176.93%
MSFT240802C003600002024-07-22 10:30AM EDT360.0084.0084.9586.550.00-1375.05%
MSFT240802C003700002024-07-23 11:14AM EDT370.0078.7075.0076.65+10.39+15.21%5368.04%
MSFT240802C003750002024-07-18 11:43AM EDT375.0063.6070.1071.700.00-1064.99%
MSFT240802C003800002024-07-22 3:50PM EDT380.0064.6065.1566.800.00-31261.82%
MSFT240802C003850002024-07-22 3:52PM EDT385.0059.7460.2561.900.00-15858.84%
MSFT240802C003900002024-07-22 2:45PM EDT390.0055.4955.3557.000.00-53355.69%
MSFT240802C003950002024-07-22 3:17PM EDT395.0049.8250.5551.650.00-83250.76%
MSFT240802C004000002024-07-23 1:06PM EDT400.0046.0545.7046.75+1.09+2.42%198652.03%
MSFT240802C004050002024-07-19 2:38PM EDT405.0042.7541.2042.15+8.18+23.66%11850.32%
MSFT240802C004100002024-07-22 3:38PM EDT410.0037.3536.4038.00+1.10+3.03%323850.72%
MSFT240802C004150002024-07-22 1:29PM EDT415.0030.8932.0033.500.00-164048.29%
MSFT240802C004200002024-07-23 12:57PM EDT420.0027.8827.7529.35+0.33+1.20%2437347.02%
MSFT240802C004250002024-07-23 12:11PM EDT425.0023.8523.8024.75-0.25-1.04%3827343.10%
MSFT240802C004300002024-07-23 3:26PM EDT430.0020.4020.1021.60+0.03+0.15%6444044.43%
MSFT240802C004325002024-07-23 12:23PM EDT432.5019.0018.3519.35+0.60+3.26%49242.10%
MSFT240802C004350002024-07-23 12:13PM EDT435.0018.2516.7017.60+1.93+11.83%19534341.45%
MSFT240802C004375002024-07-23 3:35PM EDT437.5015.2515.4016.45+0.11+0.73%12534542.68%
MSFT240802C004400002024-07-23 3:59PM EDT440.0014.2013.8514.80+0.63+4.64%3311,18441.84%
MSFT240802C004425002024-07-23 3:55PM EDT442.5012.7312.7512.95+0.58+4.77%44757340.07%
MSFT240802C004450002024-07-23 3:58PM EDT445.0011.5011.4511.60+0.65+5.99%1,0691,11839.74%
MSFT240802C004475002024-07-23 3:58PM EDT447.5010.1510.1510.55+0.50+5.18%45926640.15%
MSFT240802C004500002024-07-23 3:59PM EDT450.008.968.909.45+0.49+5.79%8592,55340.11%
MSFT240802C004525002024-07-23 3:58PM EDT452.508.007.858.15+0.05+0.63%30424139.08%
MSFT240802C004550002024-07-23 3:59PM EDT455.007.106.907.50+0.50+7.58%5651,44340.03%
MSFT240802C004575002024-07-23 3:49PM EDT457.506.056.006.25+0.10+1.68%29197238.55%
MSFT240802C004600002024-07-23 3:57PM EDT460.005.355.205.70+0.36+7.21%9511,95039.36%
MSFT240802C004625002024-07-23 2:54PM EDT462.504.454.454.95+0.04+0.91%30520439.14%
MSFT240802C004650002024-07-23 3:51PM EDT465.003.953.854.25+0.18+4.77%1,0391,55638.82%
MSFT240802C004675002024-07-23 3:25PM EDT467.503.303.303.50+0.10+3.12%14538237.95%
MSFT240802C004700002024-07-23 3:56PM EDT470.002.832.723.00+0.11+4.04%4302,23837.87%
MSFT240802C004725002024-07-23 3:26PM EDT472.502.392.382.90+0.07+3.02%7324139.56%
MSFT240802C004750002024-07-23 3:59PM EDT475.002.082.012.15+0.04+1.96%8162,16837.61%
MSFT240802C004775002024-07-23 3:57PM EDT477.501.771.701.83+0.03+1.72%10517637.63%
MSFT240802C004800002024-07-23 3:57PM EDT480.001.501.431.55+0.07+4.90%2171,15337.66%
MSFT240802C004850002024-07-23 3:46PM EDT485.000.971.031.12-0.10-9.35%12365637.88%
MSFT240802C004900002024-07-23 3:59PM EDT490.000.760.721.02-0.02-2.56%1671,63540.26%
MSFT240802C004950002024-07-23 3:53PM EDT495.000.530.500.60-0.01-1.85%22231038.77%
MSFT240802C005000002024-07-23 3:48PM EDT500.000.370.360.42-0.01-2.63%3781,90438.94%
MSFT240802C005050002024-07-23 2:14PM EDT505.000.290.230.33-0.01-3.33%2364939.94%
MSFT240802C005100002024-07-23 2:02PM EDT510.000.220.170.21+0.01+4.76%8826439.60%
MSFT240802C005150002024-07-23 2:59PM EDT515.000.140.110.20-0.01-6.67%6119141.65%
MSFT240802C005200002024-07-23 3:42PM EDT520.000.100.070.110.00-6015840.53%
MSFT240802C005250002024-07-22 12:40PM EDT525.000.090.060.110.00-318142.68%
MSFT240802C005300002024-07-23 2:59PM EDT530.000.070.040.11-0.01-12.50%1011744.82%
MSFT240802C005350002024-07-22 1:45PM EDT535.000.010.020.09-0.04-80.00%27545.70%
MSFT240802C005400002024-07-23 1:00PM EDT540.000.040.020.06+0.01+33.33%1318645.61%
Opções de vendapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240802P002600002024-07-19 11:51AM EDT260.000.020.000.050.00-12108.59%
MSFT240802P003000002024-07-22 2:57PM EDT300.000.030.000.060.00-2582.81%
MSFT240802P003050002024-07-22 2:32PM EDT305.000.040.000.070.00-31080.86%
MSFT240802P003100002024-07-19 3:47PM EDT310.000.050.000.060.00-212176.56%
MSFT240802P003150002024-07-22 2:46PM EDT315.000.040.000.040.00-93170.70%
MSFT240802P003200002024-07-22 9:30AM EDT320.000.040.020.070.00-124773.05%
MSFT240802P003250002024-07-22 11:19AM EDT325.000.040.000.060.00-57467.19%
MSFT240802P003300002024-07-22 1:44PM EDT330.000.050.010.070.00-24466.02%
MSFT240802P003350002024-07-23 10:45AM EDT335.000.050.030.10-0.01-16.67%1682166.21%
MSFT240802P003400002024-07-23 11:26AM EDT340.000.050.020.08-0.03-37.50%168361.33%
MSFT240802P003450002024-07-22 2:36PM EDT345.000.070.050.120.00-262561.91%
MSFT240802P003500002024-07-23 11:39AM EDT350.000.080.060.11-0.03-27.27%126658.79%
MSFT240802P003550002024-07-23 3:22PM EDT355.000.100.060.11-0.07-41.18%135555.66%
MSFT240802P003600002024-07-23 1:38PM EDT360.000.110.080.15-0.09-45.00%1223954.49%
MSFT240802P003650002024-07-23 2:50PM EDT365.000.160.110.17-0.05-23.81%77052.64%
MSFT240802P003700002024-07-23 12:29PM EDT370.000.190.150.23-0.06-24.00%1061951.56%
MSFT240802P003750002024-07-23 3:50PM EDT375.000.270.210.28-0.06-18.18%1419850.10%
MSFT240802P003800002024-07-23 3:50PM EDT380.000.300.260.34-0.08-21.05%311,24349.27%
MSFT240802P003850002024-07-23 3:17PM EDT385.000.420.350.44-0.07-14.29%4272647.85%
MSFT240802P003900002024-07-23 3:05PM EDT390.000.520.450.55-0.10-16.13%1602,25246.14%
MSFT240802P003950002024-07-23 2:57PM EDT395.000.670.610.70-0.15-18.29%482,65744.58%
MSFT240802P004000002024-07-23 3:51PM EDT400.000.860.830.91-0.15-14.85%2,2992,45943.19%
MSFT240802P004050002024-07-23 3:54PM EDT405.001.201.111.20-0.17-12.41%1472,10941.94%
MSFT240802P004100002024-07-23 3:57PM EDT410.001.551.461.60-0.29-15.76%2825,71040.87%
MSFT240802P004150002024-07-23 3:53PM EDT415.002.081.842.19-0.30-12.61%3391,87640.21%
MSFT240802P004200002024-07-23 3:59PM EDT420.002.832.562.94-0.52-15.52%2,8223,28639.47%
MSFT240802P004250002024-07-23 3:59PM EDT425.003.873.503.95-0.61-13.62%2355,75838.95%
MSFT240802P004300002024-07-23 3:57PM EDT430.005.164.805.25-0.72-12.24%3523,66638.56%
MSFT240802P004325002024-07-23 3:44PM EDT432.506.255.506.25-0.25-3.85%11236439.28%
MSFT240802P004350002024-07-23 3:54PM EDT435.006.966.307.10-0.44-5.95%2871,60639.09%
MSFT240802P004375002024-07-23 3:44PM EDT437.508.107.307.80-0.25-2.99%6670138.07%
MSFT240802P004400002024-07-23 3:44PM EDT440.008.958.208.95-0.75-7.73%4191,94938.37%
MSFT240802P004425002024-07-23 3:46PM EDT442.5010.099.609.80-0.51-4.81%35943337.33%
MSFT240802P004450002024-07-23 3:57PM EDT445.0011.1510.8011.05-0.82-6.85%1,13991337.36%
MSFT240802P004475002024-07-23 3:58PM EDT447.5012.3412.0512.30-0.81-6.16%18631637.09%
MSFT240802P004500002024-07-23 3:55PM EDT450.0013.6512.9014.10-1.07-7.27%52983838.39%
MSFT240802P004525002024-07-23 11:34AM EDT452.5013.4014.6015.60-2.25-14.38%179038.38%
MSFT240802P004550002024-07-23 2:30PM EDT455.0016.6916.1017.15-0.97-5.49%8745538.25%
MSFT240802P004575002024-07-23 3:09PM EDT457.5018.4217.8518.75-0.38-2.02%196238.00%
MSFT240802P004600002024-07-23 1:21PM EDT460.0019.8519.0520.50-1.23-5.83%1844238.01%
MSFT240802P004625002024-07-23 10:57AM EDT462.5021.0521.1522.30-4.00-15.97%24637.93%
MSFT240802P004650002024-07-23 3:56PM EDT465.0023.6522.7524.15-0.35-1.46%1920637.76%
MSFT240802P004675002024-07-19 1:33PM EDT467.5033.0624.6026.100.00-444037.73%
MSFT240802P004700002024-07-23 12:45PM EDT470.0027.5526.8028.15-7.45-21.29%106137.88%
MSFT240802P004725002024-07-19 10:15AM EDT472.5034.4928.8030.250.00-252038.03%
MSFT240802P004750002024-07-23 1:26PM EDT475.0031.5231.0032.35-4.71-13.00%34737.90%
MSFT240802P004775002024-07-19 10:17AM EDT477.5038.0533.1534.550.00-302038.07%
MSFT240802P004800002024-07-23 1:04PM EDT480.0037.0935.2036.80-6.90-15.69%210138.34%
MSFT240802P004850002024-07-19 10:17AM EDT485.0044.9239.7541.400.00-305938.97%
MSFT240802P004900002024-07-19 10:17AM EDT490.0049.6544.5046.150.00-117040.09%
MSFT240802P004950002024-07-15 9:41AM EDT495.0040.0049.3551.000.00-11741.70%
MSFT240802P005000002024-07-18 9:40AM EDT500.0057.6554.4055.950.00-1244.14%
MSFT240802P005050002024-07-18 12:21PM EDT505.0070.4059.5060.950.00-3047.05%
MSFT240802P005100002024-07-09 10:31AM EDT510.0046.1564.3065.950.00-12049.88%
MSFT240802P005150002024-07-09 9:54AM EDT515.0050.4068.3070.950.00--052.66%
MSFT240802P005200002024-07-11 11:13AM EDT520.0065.3474.5077.400.00-10055.40%