Mercado fechará em 1 h 26 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
427,77-17,08 (-3,84%)
A partir de 02:34PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241115C002100002024-07-18 10:37AM EDT210.00231.59222.30223.250.00-15388.39%
MSFT241115C002300002024-02-12 3:18PM EDT230.00194.10191.55195.000.00--100.00%
MSFT241115C002400002024-07-16 1:49PM EDT240.00211.05193.00193.750.00-159576.36%
MSFT241115C002500002024-07-17 3:24PM EDT250.00199.30183.60184.350.00-4673.88%
MSFT241115C002600002024-07-10 1:04PM EDT260.00209.30173.20174.150.00-1568.56%
MSFT241115C002700002024-07-19 11:21AM EDT270.00173.57163.95164.850.00-11366.50%
MSFT241115C002800002024-07-16 1:39PM EDT280.00172.15153.80154.750.00-32861.99%
MSFT241115C002900002024-07-24 12:22PM EDT290.00146.85144.25145.20-12.15-7.64%12859.14%
MSFT241115C003000002024-07-18 11:35AM EDT300.00141.72134.75135.350.00-25055.96%
MSFT241115C003050002024-07-24 9:53AM EDT305.00140.16130.00130.80-2.24-1.57%203254.81%
MSFT241115C003100002024-07-16 2:02PM EDT310.00143.60125.60126.500.00-103954.28%
MSFT241115C003150002024-07-18 3:10PM EDT315.00129.30120.50121.400.00-54652.09%
MSFT241115C003200002024-07-17 9:30AM EDT320.00128.43115.80116.500.00-17750.56%
MSFT241115C003250002024-07-24 1:58PM EDT325.00111.38111.00111.85-14.15-11.27%15150.01%
MSFT241115C003300002024-07-22 10:35AM EDT330.00120.03106.45107.150.00-107648.63%
MSFT241115C003350002024-07-18 1:55PM EDT335.00109.45101.70102.300.00-24446.95%
MSFT241115C003400002024-07-19 3:09PM EDT340.00106.6397.2097.85+0.99+0.94%110345.99%
MSFT241115C003450002024-07-19 10:12AM EDT345.00102.8592.5093.100.00-107644.46%
MSFT241115C003500002024-07-24 1:17PM EDT350.0089.0087.9588.85-8.04-8.29%484943.74%
MSFT241115C003550002024-07-24 2:03PM EDT355.0083.4983.3584.25-7.16-7.90%116142.40%
MSFT241115C003600002024-07-23 2:13PM EDT360.0081.0079.6080.15-12.33-13.21%120241.78%
MSFT241115C003650002024-07-18 2:01PM EDT365.0082.2074.7575.400.00-716540.13%
MSFT241115C003700002024-07-19 1:35PM EDT370.0073.1570.5571.15-3.77-4.90%120339.18%
MSFT241115C003750002024-07-24 12:49PM EDT375.0067.1866.2566.95-12.50-15.69%1817738.22%
MSFT241115C003800002024-07-24 12:59PM EDT380.0062.4562.7063.15-12.52-16.70%733037.72%
MSFT241115C003850002024-07-19 1:22PM EDT385.0064.0558.4058.900.00-110336.55%
MSFT241115C003900002024-07-18 10:24AM EDT390.0063.3554.3055.000.00-112135.75%
MSFT241115C003950002024-07-24 12:21PM EDT395.0052.7050.8051.35-9.53-15.31%1016935.15%
MSFT241115C004000002024-07-24 1:03PM EDT400.0047.3047.1547.65-11.10-19.01%624034.39%
MSFT241115C004050002024-07-18 3:38PM EDT405.0051.0543.7044.400.00-229634.03%
MSFT241115C004100002024-07-24 1:52PM EDT410.0040.5040.3540.75-5.95-12.81%644033.12%
MSFT241115C004150002024-07-24 12:43PM EDT415.0037.2037.0037.45-5.80-13.49%228632.48%
MSFT241115C004200002024-07-24 2:03PM EDT420.0034.0034.1034.45-9.29-21.46%467532.04%
MSFT241115C004250002024-07-24 2:17PM EDT425.0031.4131.2531.70-10.29-24.71%275631.73%
MSFT241115C004300002024-07-24 2:01PM EDT430.0028.2528.4528.65-8.55-23.23%721,03230.98%
MSFT241115C004350002024-07-24 1:42PM EDT435.0026.3525.8026.05-7.78-22.80%3931930.57%
MSFT241115C004400002024-07-24 1:56PM EDT440.0023.4223.3523.65-7.86-25.13%4199830.22%
MSFT241115C004450002024-07-24 1:22PM EDT445.0021.6221.2521.45-6.43-22.92%2784529.95%
MSFT241115C004500002024-07-24 1:51PM EDT450.0018.9018.8519.15-6.93-26.83%611,28829.43%
MSFT241115C004550002024-07-24 1:47PM EDT455.0017.1517.0517.25-6.15-26.39%4370029.20%
MSFT241115C004600002024-07-24 2:13PM EDT460.0015.4615.1515.30-5.45-26.06%17899428.76%
MSFT241115C004650002024-07-24 11:49AM EDT465.0014.1413.4513.65-4.76-25.19%191,81828.51%
MSFT241115C004700002024-07-24 1:58PM EDT470.0011.9011.9512.15-4.65-28.10%1795328.29%
MSFT241115C004750002024-07-24 1:43PM EDT475.0010.7710.5510.70-4.35-28.77%331,20827.99%
MSFT241115C004800002024-07-24 1:47PM EDT480.009.379.259.40-3.81-28.91%481,17827.72%
MSFT241115C004850002024-07-24 12:32PM EDT485.008.338.158.40-3.32-28.50%1330927.70%
MSFT241115C004900002024-07-24 2:03PM EDT490.007.107.107.30-3.43-32.57%421,05727.41%
MSFT241115C004950002024-07-24 1:43PM EDT495.006.256.156.35-3.04-32.72%771,45027.18%
MSFT241115C005000002024-07-24 2:15PM EDT500.005.595.405.60-2.61-31.83%5491,77627.13%
MSFT241115C005100002024-07-24 1:30PM EDT510.004.134.104.30-1.97-32.30%10020,88426.98%
MSFT241115C005150002024-07-24 12:08PM EDT515.003.753.553.75-1.65-30.56%140526.91%
MSFT241115C005200002024-07-24 1:47PM EDT520.003.153.053.20-1.65-34.38%111,47126.70%
MSFT241115C005250002024-07-24 2:09PM EDT525.002.682.652.76-1.22-31.28%74226.60%
MSFT241115C005300002024-07-24 1:05PM EDT530.002.312.282.39-1.44-38.40%1870126.54%
MSFT241115C005350002024-07-22 10:56AM EDT535.003.261.962.060.00-18626.47%
MSFT241115C005400002024-07-24 1:44PM EDT540.001.781.701.81-0.86-32.58%366026.53%
MSFT241115C005450002024-07-24 10:13AM EDT545.002.041.461.56-0.41-16.73%1426.49%
MSFT241115C005500002024-07-24 1:17PM EDT550.001.311.261.35-0.72-35.47%211,14226.48%
MSFT241115C005550002024-07-23 1:12PM EDT555.001.751.071.190.00-32426.58%
MSFT241115C005600002024-07-24 12:07PM EDT560.001.050.951.03-0.70-40.00%1416326.59%
MSFT241115C005650002024-07-16 9:53AM EDT565.002.170.780.890.00-1126.59%
MSFT241115C005700002024-07-23 12:35PM EDT570.001.190.670.780.00-1020326.66%
MSFT241115C005750002024-07-23 3:50PM EDT575.001.080.580.690.00-101526.78%
MSFT241115C005800002024-07-24 10:42AM EDT580.000.720.490.60-0.19-20.88%821426.82%
MSFT241115C005850002024-07-24 2:12PM EDT585.000.510.440.52-0.84-62.22%253126.86%
MSFT241115C005900002024-07-22 9:30AM EDT590.000.760.360.470.00-11927.05%
MSFT241115C005950002024-07-24 10:29AM EDT595.000.510.310.42-0.13-20.31%7512927.20%
MSFT241115C006000002024-07-24 12:49PM EDT600.000.360.270.38-0.22-37.93%712127.39%
MSFT241115C006050002024-07-23 12:06PM EDT605.000.520.230.340.00-1527.54%
MSFT241115C006100002024-07-15 9:32AM EDT610.000.710.200.310.00-1027.74%
MSFT241115C006150002024-07-16 11:47AM EDT615.000.540.170.280.00-22827.91%
MSFT241115C006200002024-07-19 9:30AM EDT620.000.280.150.260.00-178528.17%
MSFT241115C006300002024-07-19 2:01PM EDT630.000.300.110.220.00-101728.61%
MSFT241115C006400002024-07-24 12:50PM EDT640.000.150.080.18-0.09-37.50%1023028.91%
MSFT241115C006450002024-07-24 12:27PM EDT645.000.110.070.17-0.17-60.71%2229.20%
MSFT241115C006600002024-07-18 2:16PM EDT660.000.160.040.140.00-828829.98%
MSFT241115C006700002024-07-12 11:54AM EDT670.000.160.030.130.00--330.62%
MSFT241115C006900002024-07-24 1:50PM EDT690.000.050.010.10-0.05-50.00%1335431.49%
MSFT241115C006950002024-07-12 3:17PM EDT695.000.190.000.100.00--131.89%
MSFT241115C007000002024-07-24 1:51PM EDT700.000.070.000.070.00-3231.20%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241115P002100002024-07-23 2:22PM EDT210.000.080.060.160.00-217450.39%
MSFT241115P002200002024-06-27 9:45AM EDT220.000.100.090.200.00-45048.54%
MSFT241115P002300002024-07-19 3:35PM EDT230.000.180.130.240.00-113746.58%
MSFT241115P002400002024-07-16 3:02PM EDT240.000.150.190.290.00-75544.73%
MSFT241115P002500002024-07-19 3:35PM EDT250.000.270.260.360.00-107543.07%
MSFT241115P002600002024-07-19 10:45AM EDT260.000.320.340.450.00-15341.50%
MSFT241115P002700002024-07-24 2:02PM EDT270.000.500.450.55+0.10+25.00%18139.87%
MSFT241115P002800002024-07-24 9:39AM EDT280.000.490.590.690.00-3010338.40%
MSFT241115P002900002024-07-22 12:27PM EDT290.000.630.750.860.00-162236.96%
MSFT241115P003000002024-07-24 2:11PM EDT300.001.000.981.06+0.21+26.58%628535.47%
MSFT241115P003050002024-07-16 9:33AM EDT305.000.661.081.190.00-818834.82%
MSFT241115P003100002024-07-23 3:45PM EDT310.000.871.221.330.00-128534.13%
MSFT241115P003150002024-07-24 1:34PM EDT315.001.431.381.49+0.18+14.40%1226633.47%
MSFT241115P003200002024-07-24 2:11PM EDT320.001.601.591.68+0.35+28.00%433832.87%
MSFT241115P003250002024-07-22 1:00PM EDT325.001.311.791.870.00-138532.18%
MSFT241115P003300002024-07-24 2:01PM EDT330.002.102.032.12+0.69+48.94%2197131.62%
MSFT241115P003350002024-07-24 12:43PM EDT335.002.302.292.40+0.70+43.75%853731.07%
MSFT241115P003400002024-07-24 2:01PM EDT340.002.682.602.69+0.96+55.81%2034930.45%
MSFT241115P003450002024-07-24 12:08PM EDT345.002.862.923.05+1.13+65.32%1746229.93%
MSFT241115P003500002024-07-24 1:48PM EDT350.003.283.303.45+1.16+54.72%571629.40%
MSFT241115P003550002024-07-24 12:36PM EDT355.003.553.703.85+1.24+53.68%1166028.76%
MSFT241115P003600002024-07-24 2:09PM EDT360.004.384.254.40+1.63+59.27%4435028.34%
MSFT241115P003650002024-07-24 12:52PM EDT365.004.734.855.05+1.54+48.28%883827.98%
MSFT241115P003700002024-07-24 2:01PM EDT370.005.605.505.60+2.03+56.86%7168327.31%
MSFT241115P003750002024-07-24 12:30PM EDT375.006.006.156.40+1.97+48.88%776226.95%
MSFT241115P003800002024-07-24 12:08PM EDT380.006.827.107.30+2.70+65.53%31,57926.60%
MSFT241115P003850002024-07-24 11:57AM EDT385.007.558.058.20+2.35+45.19%5187726.11%
MSFT241115P003900002024-07-24 2:02PM EDT390.009.259.159.25+3.50+60.87%3881325.68%
MSFT241115P003950002024-07-24 11:57AM EDT395.009.7510.2510.50+3.10+46.62%4466125.36%
MSFT241115P004000002024-07-24 1:50PM EDT400.0011.6011.6511.85+3.80+48.72%1382,17125.01%
MSFT241115P004050002024-07-24 11:08AM EDT405.0011.8012.9513.20+3.28+38.50%31,84724.50%
MSFT241115P004100002024-07-24 1:36PM EDT410.0014.4014.6014.85+4.65+47.69%842,18824.18%
MSFT241115P004150002024-07-24 12:19PM EDT415.0015.5016.2516.50+5.20+50.49%12667023.69%
MSFT241115P004200002024-07-24 1:06PM EDT420.0018.0518.2018.50+5.60+44.98%631,11223.40%
MSFT241115P004250002024-07-24 2:07PM EDT425.0020.4020.3520.65+6.23+43.97%401,02423.10%
MSFT241115P004300002024-07-24 2:08PM EDT430.0022.6522.6522.90+7.13+45.94%772,29822.72%
MSFT241115P004350002024-07-24 1:34PM EDT435.0024.8025.0025.30+8.00+47.62%16851422.30%
MSFT241115P004400002024-07-24 1:11PM EDT440.0026.9527.3527.80+7.02+35.22%6865021.80%
MSFT241115P004450002024-07-24 2:00PM EDT445.0030.4030.4030.70+8.40+38.18%4381321.52%
MSFT241115P004500002024-07-24 1:45PM EDT450.0032.6133.2033.55+6.26+23.76%750320.98%
MSFT241115P004550002024-07-24 11:32AM EDT455.0034.7036.2036.65+7.80+29.00%11141820.49%
MSFT241115P004600002024-07-23 3:42PM EDT460.0030.4539.6040.100.00-1644920.19%
MSFT241115P004650002024-07-24 12:36PM EDT465.0041.7542.8543.40+8.60+25.94%2130019.45%
MSFT241115P004700002024-07-22 12:03PM EDT470.0043.5646.1046.80+4.65+11.95%7013218.52%
MSFT241115P004750002024-07-23 9:30AM EDT475.0042.0350.3051.10+2.11+5.29%17918.66%
MSFT241115P004800002024-07-12 11:03AM EDT480.0036.7054.2055.000.00-2013617.87%
MSFT241115P004850002024-07-22 12:03PM EDT485.0049.7558.2559.200.00-21017.28%
MSFT241115P004900002024-07-19 10:18AM EDT490.0053.8962.6063.450.00-2416.35%
MSFT241115P004950002024-07-23 12:10PM EDT495.0052.5566.8067.700.00-11414.48%
MSFT241115P005000002024-07-19 3:16PM EDT500.0064.5071.2572.200.00-35410.69%
MSFT241115P005200002024-07-03 10:16AM EDT520.0062.8790.3091.150.00-1310.00%
MSFT241115P005400002024-07-09 12:19PM EDT540.0078.73109.85111.150.00--00.00%
MSFT241115P005600002024-06-17 3:23PM EDT560.00109.44114.30118.700.00--00.00%
MSFT241115P006000002024-03-19 10:19AM EDT600.00181.35194.35196.600.00-1072.69%