Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
453,70-1,00 (-0,22%)
No fechamento: 04:00PM EDT
452,92 -0,63 (-0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240816C001850002024-07-02 1:33PM EDT185.00274.01267.15271.500.00-11137.26%
MSFT240816C001900002024-07-09 11:21AM EDT190.00273.90262.50266.300.00-23135.64%
MSFT240816C002000002024-07-10 12:10PM EDT200.00261.50252.50256.500.00-15130.86%
MSFT240816C002100002024-01-17 10:33AM EDT210.00181.250.000.000.00--300.00%
MSFT240816C002200002024-07-10 9:31AM EDT220.00241.73232.50236.450.00-110116.31%
MSFT240816C002300002024-06-25 3:33PM EDT230.00222.34222.50226.500.00--1110.35%
MSFT240816C002400002024-06-20 3:17PM EDT240.00206.76212.50216.500.00-28104.13%
MSFT240816C002500002024-07-11 11:56AM EDT250.00204.99202.50206.500.00-61,53598.14%
MSFT240816C002600002024-07-12 1:48PM EDT260.00197.25192.60196.50+1.42+0.73%52193.26%
MSFT240816C002650002024-07-12 3:30PM EDT265.00191.90187.55191.70+28.67+17.56%10591.65%
MSFT240816C002700002024-07-11 3:56PM EDT270.00187.05182.80186.850.00-123891.82%
MSFT240816C002750002024-07-10 3:05PM EDT275.00191.24177.60181.850.00-3487.57%
MSFT240816C002800002024-06-27 1:50PM EDT280.00176.17172.60176.750.00-22284.08%
MSFT240816C002850002024-07-11 3:58PM EDT285.00171.83167.65172.000.00-11483.42%
MSFT240816C002900002024-07-05 2:42PM EDT290.00179.05163.00166.850.00-11381.96%
MSFT240816C002950002024-07-12 12:05PM EDT295.00160.25158.00161.95+1.30+0.82%1579.83%
MSFT240816C003000002024-07-12 3:32PM EDT300.00156.45153.00156.95+2.46+1.60%821077.15%
MSFT240816C003050002024-07-12 3:37PM EDT305.00151.24148.05151.95-0.76-0.50%67974.78%
MSFT240816C003100002024-07-12 12:03PM EDT310.00145.46143.10147.00-5.62-3.72%1810072.68%
MSFT240816C003150002024-07-09 3:25PM EDT315.00146.55138.00141.600.00-38367.44%
MSFT240816C003200002024-07-09 1:25PM EDT320.00141.70133.05137.000.00-39267.26%
MSFT240816C003250002024-07-09 11:52AM EDT325.00139.45128.00132.300.00-33865.89%
MSFT240816C003300002024-07-12 1:16PM EDT330.00126.35123.00127.35+1.27+1.02%1512563.59%
MSFT240816C003350002024-07-11 9:53AM EDT335.00129.63118.05122.350.00-114661.28%
MSFT240816C003400002024-07-12 1:34PM EDT340.00116.83113.45117.45-0.71-0.60%110560.73%
MSFT240816C003450002024-07-11 10:39AM EDT345.00113.24108.10112.300.00-14556.34%
MSFT240816C003500002024-07-11 10:29AM EDT350.00108.15103.50107.400.00-276655.71%
MSFT240816C003550002024-07-10 12:10PM EDT355.00107.7598.50102.500.00-225653.56%
MSFT240816C003600002024-07-09 9:51AM EDT360.00107.5093.5097.500.00-133451.10%
MSFT240816C003650002024-07-11 11:35AM EDT365.0089.1588.5092.350.00-139458.19%
MSFT240816C003700002024-07-12 11:34AM EDT370.0086.7883.5087.50-1.72-1.94%258556.08%
MSFT240816C003750002024-07-12 1:27PM EDT375.0082.2780.0082.80-0.68-0.82%234,55354.54%
MSFT240816C003800002024-07-12 3:23PM EDT380.0078.5875.1078.00+3.33+4.43%586152.52%
MSFT240816C003850002024-07-11 11:24AM EDT385.0071.0070.3073.000.00-750449.71%
MSFT240816C003900002024-07-11 10:06AM EDT390.0073.4064.0068.250.00-873447.79%
MSFT240816C003950002024-07-12 12:07PM EDT395.0061.6060.7063.45-1.15-1.83%494345.63%
MSFT240816C004000002024-07-12 3:58PM EDT400.0056.5054.5058.90-2.81-4.74%551,55544.18%
MSFT240816C004050002024-07-12 2:15PM EDT405.0054.0250.1053.65+1.56+2.97%374440.53%
MSFT240816C004100002024-07-12 3:40PM EDT410.0046.9046.8049.50-2.08-4.25%322,18340.03%
MSFT240816C004150002024-07-12 1:03PM EDT415.0043.4342.3543.60-1.37-3.06%111,73634.58%
MSFT240816C004200002024-07-12 3:59PM EDT420.0038.4738.1539.40-2.13-5.25%257,27133.73%
MSFT240816C004250002024-07-12 3:43PM EDT425.0034.8532.7036.50-0.65-1.83%122,82335.61%
MSFT240816C004300002024-07-12 3:53PM EDT430.0030.0029.9032.15-1.96-6.13%452,22533.69%
MSFT240816C004350002024-07-12 3:37PM EDT435.0026.4026.1527.30-2.05-7.21%432,93530.52%
MSFT240816C004400002024-07-12 3:50PM EDT440.0022.5522.6525.00-2.55-10.16%5167,11432.27%
MSFT240816C004450002024-07-12 3:50PM EDT445.0019.3519.8020.55-1.91-8.98%475,01529.35%
MSFT240816C004500002024-07-12 3:58PM EDT450.0016.8316.9017.30-1.77-9.52%7385,06928.37%
MSFT240816C004550002024-07-12 3:59PM EDT455.0014.5014.3014.90-1.00-6.45%1,0076,89928.52%
MSFT240816C004600002024-07-12 3:57PM EDT460.0011.9511.8512.25-1.24-9.40%1,6067,92427.72%
MSFT240816C004650002024-07-12 3:56PM EDT465.009.909.8010.40-0.94-8.67%70310,52027.94%
MSFT240816C004700002024-07-12 3:51PM EDT470.007.957.958.60-1.14-12.54%4,2439,55727.80%
MSFT240816C004750002024-07-12 3:56PM EDT475.006.606.506.90-0.70-9.59%1,1164,64127.37%
MSFT240816C004800002024-07-12 3:59PM EDT480.005.455.155.75-0.40-6.84%21812,22927.64%
MSFT240816C004850002024-07-12 3:59PM EDT485.004.354.104.50-0.55-11.22%2261,69427.23%
MSFT240816C004900002024-07-12 3:59PM EDT490.003.383.303.55-0.51-13.11%7623,96527.09%
MSFT240816C004950002024-07-12 3:48PM EDT495.002.622.532.94-0.35-11.78%1091,29727.48%
MSFT240816C005000002024-07-12 3:54PM EDT500.002.151.982.27-0.29-11.89%8246,89927.31%
MSFT240816C005050002024-07-12 3:39PM EDT505.001.801.561.83-0.12-6.25%12459027.54%
MSFT240816C005100002024-07-12 3:40PM EDT510.001.391.211.52-0.11-7.33%531,32628.00%
MSFT240816C005150002024-07-12 3:39PM EDT515.001.110.981.14-0.09-7.50%4354227.80%
MSFT240816C005200002024-07-12 3:46PM EDT520.000.860.740.93-0.08-8.51%1982,02528.15%
MSFT240816C005250002024-07-12 3:21PM EDT525.000.680.530.82-0.04-5.56%1727028.93%
MSFT240816C005300002024-07-12 3:52PM EDT530.000.500.370.68-0.10-16.67%2349229.35%
MSFT240816C005350002024-07-12 1:25PM EDT535.000.390.270.55-0.11-22.00%6624329.61%
MSFT240816C005400002024-07-12 3:42PM EDT540.000.350.190.49-0.03-7.89%51,20330.37%
MSFT240816C005450002024-07-12 3:41PM EDT545.000.240.240.40-0.08-25.00%3113030.64%
MSFT240816C005500002024-07-12 2:22PM EDT550.000.210.120.37-0.03-12.50%4259631.52%
MSFT240816C005550002024-07-11 12:17PM EDT555.000.250.050.280.00-25431.42%
MSFT240816C005600002024-07-12 2:50PM EDT560.000.130.100.29-0.02-13.33%859032.76%
MSFT240816C005800002024-07-12 2:11PM EDT580.000.080.040.11-0.02-20.00%351,24733.01%
MSFT240816C006000002024-07-12 3:18PM EDT600.000.060.030.09+0.02+50.00%191,69936.13%
MSFT240816C006200002024-07-12 3:59PM EDT620.000.040.010.04+0.02+100.00%1062,00036.72%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240816P001850002024-07-09 9:59AM EDT185.000.020.000.030.00-118193.75%
MSFT240816P001900002024-05-24 2:41PM EDT190.000.020.000.050.00-403894.53%
MSFT240816P001950002024-06-10 11:00AM EDT195.000.010.000.080.00-13795.70%
MSFT240816P002000002024-07-09 12:45PM EDT200.000.020.000.140.00-105197.66%
MSFT240816P002100002024-07-11 3:12PM EDT210.000.010.000.010.00-22875.00%
MSFT240816P002200002024-07-09 11:23AM EDT220.000.010.000.140.00-24287.11%
MSFT240816P002300002024-06-24 3:57PM EDT230.000.020.000.140.00-357382.03%
MSFT240816P002400002024-07-11 12:59PM EDT240.000.040.000.140.00-318477.15%
MSFT240816P002500002024-06-24 1:46PM EDT250.000.030.000.150.00-1001,13073.05%
MSFT240816P002600002024-06-12 3:27PM EDT260.000.030.000.150.00-523068.56%
MSFT240816P002700002024-06-24 12:03PM EDT270.000.040.000.160.00-244264.65%
MSFT240816P002750002024-07-05 3:17PM EDT275.000.010.000.160.00-211962.60%
MSFT240816P002800002024-07-09 3:55PM EDT280.000.010.000.170.00-625760.94%
MSFT240816P002850002024-05-30 9:37AM EDT285.000.200.000.530.00-1167.24%
MSFT240816P002900002024-07-12 2:43PM EDT290.000.070.000.180.00-5621057.23%
MSFT240816P002950002024-07-05 2:15PM EDT295.000.050.000.190.00-2455.47%
MSFT240816P003000002024-07-12 2:06PM EDT300.000.060.000.10+0.01+20.00%3371350.00%
MSFT240816P003050002024-07-12 2:06PM EDT305.000.060.010.100.00-2026251.86%
MSFT240816P003100002024-07-11 12:54PM EDT310.000.070.020.220.00-11,02050.98%
MSFT240816P003150002024-07-09 9:38AM EDT315.000.060.030.230.00-134253.13%
MSFT240816P003200002024-07-08 2:02PM EDT320.000.100.070.240.00-596151.32%
MSFT240816P003250002024-07-11 1:54PM EDT325.000.160.120.260.00-112,25449.85%
MSFT240816P003300002024-07-12 3:25PM EDT330.000.140.080.280.00-358748.29%
MSFT240816P003350002024-07-11 12:49PM EDT335.000.150.120.310.00-1075846.92%
MSFT240816P003400002024-07-11 10:47AM EDT340.000.210.080.340.00-145,11145.53%
MSFT240816P003450002024-07-11 2:04PM EDT345.000.240.100.370.00-13,23644.04%
MSFT240816P003500002024-07-12 3:50PM EDT350.000.250.120.41-0.02-7.41%467,48242.70%
MSFT240816P003550002024-07-12 2:16PM EDT355.000.300.290.46+0.02+7.14%209,12841.43%
MSFT240816P003600002024-07-12 3:56PM EDT360.000.280.290.38-0.10-26.32%61,92138.21%
MSFT240816P003650002024-07-12 3:49PM EDT365.000.430.280.46-0.04-8.51%74,24337.38%
MSFT240816P003700002024-07-12 3:00PM EDT370.000.440.360.66-0.09-16.98%327,74237.67%
MSFT240816P003750002024-07-12 3:33PM EDT375.000.590.530.71-0.01-1.67%183,03736.06%
MSFT240816P003800002024-07-12 3:55PM EDT380.000.800.540.80+0.08+11.11%342,08534.77%
MSFT240816P003850002024-07-12 3:49PM EDT385.000.840.671.00-0.02-2.33%761,69534.16%
MSFT240816P003900002024-07-12 3:47PM EDT390.001.000.881.08+0.03+3.09%454,22232.52%
MSFT240816P003950002024-07-12 3:27PM EDT395.001.111.131.32-0.07-5.93%1042,36231.75%
MSFT240816P004000002024-07-12 3:59PM EDT400.001.491.241.60+0.03+2.05%6725,90830.92%
MSFT240816P004050002024-07-12 3:37PM EDT405.001.711.751.95-0.01-0.58%413,27130.14%
MSFT240816P004100002024-07-12 3:31PM EDT410.002.012.142.35-0.14-6.51%3005,49929.27%
MSFT240816P004150002024-07-12 3:54PM EDT415.002.752.672.91+0.08+3.00%4133,31028.65%
MSFT240816P004200002024-07-12 3:59PM EDT420.003.453.103.55+0.20+6.15%2903,97227.92%
MSFT240816P004250002024-07-12 3:59PM EDT425.004.303.904.40+0.30+7.50%1,5765,27127.41%
MSFT240816P004300002024-07-12 3:59PM EDT430.005.304.905.45+0.28+5.58%1,3164,22426.96%
MSFT240816P004350002024-07-12 3:53PM EDT435.006.606.106.70+0.50+8.20%1141,96826.51%
MSFT240816P004400002024-07-12 3:40PM EDT440.007.907.558.20+0.43+5.76%9604,00526.13%
MSFT240816P004450002024-07-12 3:59PM EDT445.009.839.359.95+0.54+5.81%3192,31625.74%
MSFT240816P004500002024-07-12 3:59PM EDT450.0011.9511.4512.00+0.85+7.66%7063,73225.42%
MSFT240816P004550002024-07-12 3:54PM EDT455.0013.9513.8514.25+0.60+4.49%3982,25324.95%
MSFT240816P004600002024-07-12 3:46PM EDT460.0017.2016.4517.80+1.56+9.97%5011,40026.35%
MSFT240816P004650002024-07-12 3:50PM EDT465.0020.4519.4519.95+2.00+10.84%371,13924.62%
MSFT240816P004700002024-07-12 3:34PM EDT470.0021.6921.5023.75-0.33-1.50%3,0311,32925.53%
MSFT240816P004750002024-07-12 3:03PM EDT475.0024.0724.8527.25-2.14-8.16%16025.37%
MSFT240816P004800002024-07-12 3:03PM EDT480.0027.8328.8031.05-1.33-4.56%214525.37%
MSFT240816P004850002024-07-11 3:54PM EDT485.0032.6532.6035.050.00-21325.35%
MSFT240816P004900002024-07-05 3:57PM EDT490.0027.5036.5539.250.00-24825.41%
MSFT240816P004950002024-07-01 2:07PM EDT495.0042.1041.1043.650.00-63425.64%
MSFT240816P005000002024-07-12 12:05PM EDT500.0046.8645.7549.45+1.32+2.90%51430.24%
MSFT240816P005100002024-07-12 1:05PM EDT510.0056.3054.7058.65+11.55+25.81%21431.43%
MSFT240816P005150002024-07-11 10:44AM EDT515.0059.4059.6063.500.00-1232.68%
MSFT240816P005200002024-04-08 10:16AM EDT520.0094.00108.40109.900.00-50122.71%
MSFT240816P005250002024-07-05 10:26AM EDT525.0059.2669.5573.500.00-3036.18%
MSFT240816P005300002024-05-06 2:50PM EDT530.00117.61104.70108.500.00-500104.05%
MSFT240816P005400002024-03-13 2:17PM EDT540.00122.80117.25119.000.00--0111.93%
MSFT240816P005500002024-05-21 11:28AM EDT550.00120.46103.10106.500.00--065.44%
MSFT240816P005600002024-05-21 12:46PM EDT560.00130.01113.10116.500.00-26069.18%
MSFT240816P005800002024-05-21 2:04PM EDT580.00149.57133.10136.500.00-146076.26%
MSFT240816P006000002024-07-12 1:05PM EDT600.00146.24144.55148.50+6.69+4.79%2058.66%
MSFT240816P006200002024-06-05 12:37PM EDT620.00197.76150.95154.300.00-200.00%