Mercado abrirá em 3 h 4 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
447,67-2,11 (-0,47%)
No fechamento: 04:00PM EDT
446,00 -1,67 (-0,37%)
Pré-Abertura: 05:56AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241220C001250002024-06-17 3:16PM EDT125.00328.020.000.000.00-100.00%
MSFT241220C001300002024-04-26 9:33AM EDT130.00281.44301.00305.400.00-1130.00%
MSFT241220C001350002024-03-04 2:06PM EDT135.00286.75287.00291.150.00-110.00%
MSFT241220C001400002023-12-22 11:57AM EDT140.00238.61264.50268.900.00-110.00%
MSFT241220C001450002023-09-13 9:35AM EDT145.00197.00187.50191.500.00-230.00%
MSFT241220C001500002023-10-02 3:50PM EDT150.00178.15200.50205.000.00-350.00%
MSFT241220C001550002023-11-14 10:38AM EDT155.00220.00218.00222.000.00-890.00%
MSFT241220C001600002024-05-06 11:30AM EDT160.00253.29265.50269.400.00-44540.00%
MSFT241220C001650002023-11-03 1:56PM EDT165.00197.00214.00218.400.00-160.00%
MSFT241220C001700002023-11-10 2:13PM EDT170.00205.44209.00213.500.00-11130.00%
MSFT241220C001750002024-04-19 3:29PM EDT175.00229.370.000.000.00-13490.00%
MSFT241220C001800002023-11-13 11:48AM EDT180.00197.00201.75204.450.00-11640.00%
MSFT241220C001850002023-11-10 12:50PM EDT185.00190.76195.00200.000.00-101760.00%
MSFT241220C001900002024-05-29 11:46AM EDT190.00244.590.000.000.00-200.00%
MSFT241220C001950002024-01-26 12:23PM EDT195.00217.23220.15224.450.00-10810.00%
MSFT241220C002000002024-06-05 2:05PM EDT200.00228.060.000.000.00-200.00%
MSFT241220C002050002024-04-09 12:13PM EDT205.00225.95210.75214.150.00-180.00%
MSFT241220C002100002024-06-24 2:14PM EDT210.00242.820.000.000.00-100.00%
MSFT241220C002150002024-06-05 10:45AM EDT215.00209.400.000.000.00-100.00%
MSFT241220C002200002024-02-15 10:34AM EDT220.00196.62202.00206.550.00-13630.00%
MSFT241220C002250002024-06-24 10:18AM EDT225.00232.000.000.000.00-500.00%
MSFT241220C002300002024-03-25 3:00PM EDT230.00202.13184.45188.950.00-11730.00%
MSFT241220C002350002024-05-14 3:20PM EDT235.00188.79211.75215.000.00-358954.61%
MSFT241220C002400002024-06-05 2:37PM EDT240.00189.750.000.000.00-400.00%
MSFT241220C002450002024-05-22 1:04PM EDT245.00192.01209.00213.500.00-121270.42%
MSFT241220C002500002024-06-20 11:55AM EDT250.00201.000.000.000.00-100.00%
MSFT241220C002550002024-05-28 3:57PM EDT255.00182.900.000.000.00-100.00%
MSFT241220C002600002024-06-12 11:13AM EDT260.00185.000.000.000.00-500.00%
MSFT241220C002650002024-06-12 1:57PM EDT265.00181.670.000.000.00-200.00%
MSFT241220C002700002024-06-21 11:16AM EDT270.00184.800.000.000.00-13800.00%
MSFT241220C002750002024-06-21 10:44AM EDT275.00179.220.000.000.00-100.00%
MSFT241220C002800002024-06-20 3:18PM EDT280.00172.030.000.000.00-100.00%
MSFT241220C002850002024-04-25 11:14AM EDT285.00119.90152.35155.900.00-122700.00%
MSFT241220C002900002024-06-12 12:16PM EDT290.00157.030.000.000.00-100.00%
MSFT241220C002950002024-06-20 11:36AM EDT295.00157.750.000.000.00-100.00%
MSFT241220C003000002024-06-20 1:20PM EDT300.00153.390.000.000.00-100.00%
MSFT241220C003050002024-06-24 2:13PM EDT305.00151.400.000.000.00-200.00%
MSFT241220C003100002024-06-21 1:35PM EDT310.00146.900.000.000.00-100.00%
MSFT241220C003150002024-06-11 1:16PM EDT315.00124.000.000.000.00-100.00%
MSFT241220C003200002024-06-21 12:58PM EDT320.00138.500.000.000.00-100.00%
MSFT241220C003250002024-06-21 2:30PM EDT325.00133.850.000.000.00-200.00%
MSFT241220C003300002024-06-21 3:24PM EDT330.00128.800.000.000.00-400.00%
MSFT241220C003350002024-06-18 3:46PM EDT335.00121.850.000.000.00-100.00%
MSFT241220C003400002024-06-24 10:21AM EDT340.00121.710.000.000.00-1000.00%
MSFT241220C003450002024-06-12 12:06PM EDT345.00105.310.000.000.00-600.00%
MSFT241220C003500002024-06-21 2:44PM EDT350.00110.720.000.000.00-600.00%
MSFT241220C003550002024-06-24 9:45AM EDT355.00105.320.000.000.00-2000.00%
MSFT241220C003600002024-06-24 9:38AM EDT360.0099.000.000.000.00-100.00%
MSFT241220C003650002024-06-21 1:24PM EDT365.0096.880.000.000.00-200.00%
MSFT241220C003700002024-06-24 1:16PM EDT370.0092.800.000.000.00-2500.00%
MSFT241220C003750002024-06-20 9:48AM EDT375.0083.380.000.000.00-400.00%
MSFT241220C003800002024-06-21 10:55AM EDT380.0082.240.000.000.00-300.00%
MSFT241220C003850002024-06-24 9:45AM EDT385.0078.900.000.000.00-1000.00%
MSFT241220C003900002024-06-24 3:55PM EDT390.0074.700.000.000.00-500.00%
MSFT241220C003950002024-06-21 1:03PM EDT395.0072.030.000.000.00-200.00%
MSFT241220C004000002024-06-24 3:13PM EDT400.0067.200.000.000.00-2800.00%
MSFT241220C004050002024-06-24 3:49PM EDT405.0062.550.000.000.00-4100.00%
MSFT241220C004100002024-06-24 11:32AM EDT410.0060.350.000.000.00-1800.00%
MSFT241220C004150002024-06-24 3:12PM EDT415.0056.010.000.000.00-1000.00%
MSFT241220C004200002024-06-24 3:50PM EDT420.0052.050.000.000.00-1600.00%
MSFT241220C004250002024-06-24 2:49PM EDT425.0049.040.000.000.00-1200.00%
MSFT241220C004300002024-06-24 3:20PM EDT430.0045.640.000.000.00-900.00%
MSFT241220C004350002024-06-24 2:09PM EDT435.0042.560.000.000.00-6200.00%
MSFT241220C004400002024-06-24 3:00PM EDT440.0039.450.000.000.00-6900.00%
MSFT241220C004450002024-06-24 2:35PM EDT445.0036.300.000.000.00-1800.00%
MSFT241220C004500002024-06-24 1:48PM EDT450.0034.000.000.000.00-4100.20%
MSFT241220C004550002024-06-24 12:21PM EDT455.0032.000.000.000.00-3700.39%
MSFT241220C004600002024-06-24 12:59PM EDT460.0029.250.000.000.00-8600.78%
MSFT241220C004700002024-06-24 3:54PM EDT470.0024.000.000.000.00-3001.56%
MSFT241220C004750002024-06-24 3:13PM EDT475.0022.220.000.000.00-1001.56%
MSFT241220C004800002024-06-24 10:56AM EDT480.0020.770.000.000.00-301.56%
MSFT241220C004850002024-06-20 3:21PM EDT485.0018.050.000.000.00-4903.13%
MSFT241220C004900002024-06-24 2:43PM EDT490.0016.750.000.000.00-803.13%
MSFT241220C004950002024-06-24 1:42PM EDT495.0015.400.000.000.00-803.13%
MSFT241220C005000002024-06-24 3:52PM EDT500.0013.600.000.000.00-8503.13%
MSFT241220C005050002024-06-24 3:04PM EDT505.0012.580.000.000.00-303.13%
MSFT241220C005100002024-06-24 2:09PM EDT510.0011.320.000.000.00-2003.13%
MSFT241220C005150002024-06-24 2:01PM EDT515.0010.170.000.000.00-203.13%
MSFT241220C005200002024-06-24 2:42PM EDT520.009.150.000.000.00-16203.13%
MSFT241220C005250002024-06-24 2:38PM EDT525.008.270.000.000.00-406.25%
MSFT241220C005300002024-06-20 2:46PM EDT530.007.300.000.000.00-306.25%
MSFT241220C005350002024-06-21 11:46AM EDT535.007.110.000.000.00-1506.25%
MSFT241220C005400002024-06-24 10:58AM EDT540.006.340.000.000.00-106.25%
MSFT241220C005500002024-06-24 2:02PM EDT550.004.650.000.000.00-1206.25%
MSFT241220C005600002024-06-24 3:54PM EDT560.003.750.000.000.00-206.25%
MSFT241220C005700002024-06-21 3:56PM EDT570.003.400.000.000.00-706.25%
MSFT241220C005800002024-06-24 1:27PM EDT580.002.450.000.000.00-106.25%
MSFT241220C006000002024-06-24 3:45PM EDT600.001.500.000.000.00-3906.25%
MSFT241220C006200002024-06-24 3:45PM EDT620.000.960.000.000.00-3306.25%
MSFT241220C006400002024-06-24 10:10AM EDT640.000.730.000.000.00-26012.50%
MSFT241220C006600002024-06-24 3:14PM EDT660.000.390.000.000.00-32012.50%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241220P001250002024-06-21 3:34PM EDT125.000.020.000.000.00-2025.00%
MSFT241220P001300002024-02-01 2:37PM EDT130.000.060.000.210.00-1045864.84%
MSFT241220P001350002024-02-21 4:33PM EDT135.000.080.000.200.00-201,63862.60%
MSFT241220P001400002024-05-16 2:21PM EDT140.000.040.010.110.00-11,96957.81%
MSFT241220P001450002024-02-07 3:40PM EDT145.000.090.030.170.00-132,32058.98%
MSFT241220P001500002024-05-15 9:30AM EDT150.000.050.000.180.00-11,57356.74%
MSFT241220P001550002024-06-06 2:02PM EDT155.000.050.000.000.00-9025.00%
MSFT241220P001600002024-06-06 2:02PM EDT160.000.050.000.000.00-8025.00%
MSFT241220P001650002024-05-30 12:07PM EDT165.000.050.000.000.00-10025.00%
MSFT241220P001700002024-05-24 3:51PM EDT170.000.090.000.140.00-632152.83%
MSFT241220P001750002024-05-24 3:49PM EDT175.000.070.000.160.00-575552.10%
MSFT241220P001800002024-06-14 10:01AM EDT180.000.140.000.000.00-3025.00%
MSFT241220P001850002024-05-24 3:50PM EDT185.000.120.000.160.00-31,10849.22%
MSFT241220P001900002024-05-30 12:08PM EDT190.000.110.000.000.00-5025.00%
MSFT241220P001950002024-06-21 11:52AM EDT195.000.160.000.000.00-1025.00%
MSFT241220P002000002024-06-11 9:30AM EDT200.000.120.000.000.00-1025.00%
MSFT241220P002050002024-05-22 9:44AM EDT205.000.150.100.210.00-152045.22%
MSFT241220P002100002024-06-21 9:48AM EDT210.000.130.000.000.00-5025.00%
MSFT241220P002150002024-05-30 12:06PM EDT215.000.210.000.000.00-5025.00%
MSFT241220P002200002024-06-18 1:35PM EDT220.000.210.000.000.00-1025.00%
MSFT241220P002250002024-06-21 3:14PM EDT225.000.200.000.000.00-1025.00%
MSFT241220P002300002024-06-06 12:00PM EDT230.000.290.000.000.00-1025.00%
MSFT241220P002350002024-05-30 12:18PM EDT235.000.370.000.000.00-1012.50%
MSFT241220P002400002024-06-14 1:25PM EDT240.000.310.000.000.00-1012.50%
MSFT241220P002450002024-06-14 12:48PM EDT245.000.320.000.000.00-1012.50%
MSFT241220P002500002024-06-24 11:28AM EDT250.000.340.000.000.00-5012.50%
MSFT241220P002550002024-05-30 3:35PM EDT255.000.710.000.000.00-4012.50%
MSFT241220P002600002024-06-21 9:47AM EDT260.000.450.000.000.00-10012.50%
MSFT241220P002650002024-06-20 12:42PM EDT265.000.500.000.000.00-1012.50%
MSFT241220P002700002024-06-24 1:10PM EDT270.000.460.000.000.00-1012.50%
MSFT241220P002750002024-06-14 3:45PM EDT275.000.640.000.000.00-3012.50%
MSFT241220P002800002024-06-17 2:30PM EDT280.000.670.000.000.00-1012.50%
MSFT241220P002850002024-06-14 11:03AM EDT285.000.830.000.000.00-1012.50%
MSFT241220P002900002024-06-20 10:16AM EDT290.000.980.000.000.00-5012.50%
MSFT241220P002950002024-06-21 12:58PM EDT295.000.940.000.000.00-2012.50%
MSFT241220P003000002024-06-24 2:11PM EDT300.000.960.000.000.00-8012.50%
MSFT241220P003050002024-06-24 9:30AM EDT305.001.270.000.000.00-10012.50%
MSFT241220P003100002024-06-24 12:09PM EDT310.001.190.000.000.00-2012.50%
MSFT241220P003150002024-06-17 1:45PM EDT315.001.410.000.000.00-1012.50%
MSFT241220P003200002024-06-24 12:09PM EDT320.001.460.000.000.00-2012.50%
MSFT241220P003250002024-06-24 3:43PM EDT325.001.670.000.000.00-2006.25%
MSFT241220P003300002024-06-24 3:58PM EDT330.001.770.000.000.00-1006.25%
MSFT241220P003350002024-06-24 1:29PM EDT335.002.020.000.000.00-2006.25%
MSFT241220P003400002024-06-21 1:57PM EDT340.002.480.000.000.00-306.25%
MSFT241220P003450002024-06-24 3:57PM EDT345.002.590.000.000.00-106.25%
MSFT241220P003500002024-06-24 3:50PM EDT350.002.920.000.000.00-3006.25%
MSFT241220P003550002024-06-17 12:44PM EDT355.003.700.000.000.00-10006.25%
MSFT241220P003600002024-06-24 3:23PM EDT360.003.620.000.000.00-406.25%
MSFT241220P003650002024-06-24 3:53PM EDT365.004.100.000.000.00-8506.25%
MSFT241220P003700002024-06-24 12:05PM EDT370.004.550.000.000.00-5206.25%
MSFT241220P003750002024-06-24 12:10PM EDT375.005.050.000.000.00-1506.25%
MSFT241220P003800002024-06-24 2:57PM EDT380.005.820.000.000.00-2706.25%
MSFT241220P003850002024-06-24 11:22AM EDT385.006.390.000.000.00-2103.13%
MSFT241220P003900002024-06-24 2:04PM EDT390.007.250.000.000.00-1503.13%
MSFT241220P003950002024-06-24 3:53PM EDT395.008.190.000.000.00-2403.13%
MSFT241220P004000002024-06-24 2:18PM EDT400.009.140.000.000.00-3303.13%
MSFT241220P004050002024-06-24 12:07PM EDT405.0010.000.000.000.00-1703.13%
MSFT241220P004100002024-06-24 2:39PM EDT410.0011.370.000.000.00-2103.13%
MSFT241220P004150002024-06-24 2:35PM EDT415.0012.650.000.000.00-15203.13%
MSFT241220P004200002024-06-24 3:54PM EDT420.0014.100.000.000.00-11201.56%
MSFT241220P004250002024-06-24 11:38AM EDT425.0015.150.000.000.00-1401.56%
MSFT241220P004300002024-06-24 10:12AM EDT430.0016.300.000.000.00-1401.56%
MSFT241220P004350002024-06-24 12:43PM EDT435.0018.600.000.000.00-3800.78%
MSFT241220P004400002024-06-24 1:18PM EDT440.0020.780.000.000.00-1200.78%
MSFT241220P004450002024-06-24 2:39PM EDT445.0023.000.000.000.00-3200.20%
MSFT241220P004500002024-06-24 1:34PM EDT450.0025.500.000.000.00-6700.00%
MSFT241220P004550002024-06-21 3:58PM EDT455.0027.570.000.000.00-100.00%
MSFT241220P004600002024-06-24 12:48PM EDT460.0029.500.000.000.00-7000.00%
MSFT241220P004700002024-06-24 11:45AM EDT470.0034.650.000.000.00-400.00%
MSFT241220P004750002024-06-21 12:46PM EDT475.0038.500.000.000.00-100.00%
MSFT241220P004800002024-06-24 11:03AM EDT480.0041.000.000.000.00-100.00%
MSFT241220P004850002024-02-26 4:22PM EDT485.0078.3668.0570.000.00-2137.83%
MSFT241220P004900002024-06-24 10:23AM EDT490.0046.950.000.000.00-1600.00%
MSFT241220P004950002024-06-24 9:38AM EDT495.0053.400.000.000.00-200.00%
MSFT241220P005000002024-06-24 12:31PM EDT500.0055.350.000.000.00-300.00%
MSFT241220P005050002024-04-24 11:03AM EDT505.0096.7574.4077.500.00-15032.34%
MSFT241220P005100002024-05-24 11:00AM EDT510.0081.9761.9064.950.00-5015.09%
MSFT241220P005150002023-08-25 3:51PM EDT515.00191.97195.50200.500.00-1820124.61%
MSFT241220P005200002024-03-26 2:34PM EDT520.0097.60118.55122.850.00-4059.25%
MSFT241220P005250002024-01-29 12:47PM EDT525.00118.15115.65119.400.00-1053.72%
MSFT241220P005300002023-09-14 1:51PM EDT530.00191.05200.00204.500.00-880119.11%
MSFT241220P005350002024-06-05 12:33PM EDT535.00112.550.000.000.00-300.00%
MSFT241220P005400002024-06-05 3:26PM EDT540.00117.000.000.000.00-100.00%
MSFT241220P005500002024-06-12 3:41PM EDT550.00109.870.000.000.00-200.00%
MSFT241220P005700002024-01-19 12:26PM EDT570.00174.15164.20168.100.00-2065.90%
MSFT241220P005800002024-02-22 2:20PM EDT580.00170.02149.00152.750.00-2046.97%
MSFT241220P006000002024-05-15 3:48PM EDT600.00176.57156.65158.250.00-10033.20%
MSFT241220P006200002024-05-15 3:48PM EDT620.00196.59176.65179.250.00-3037.27%