Mercado fechado

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
442,06 -0,88 (-0,20%)
Pós-fechamento: 05:22PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT260618C001850002024-07-19 2:30PM EDT185.00263.95268.50273.500.00-484555.16%
MSFT260618C001900002024-01-08 11:41AM EDT190.00198.50233.00238.000.00--20.00%
MSFT260618C002000002024-07-19 9:55AM EDT200.00252.90255.00260.000.00-71552.76%
MSFT260618C002100002024-01-26 2:47PM EDT210.00211.00217.00221.500.00-110.00%
MSFT260618C002150002024-02-12 12:35PM EDT215.00223.50217.00222.000.00--10.00%
MSFT260618C002200002024-02-15 4:35PM EDT220.00208.25215.00219.500.00-31040.00%
MSFT260618C002250002024-06-11 2:09PM EDT225.00223.45245.00249.500.00-2160.23%
MSFT260618C002300002024-04-12 12:17PM EDT230.00216.00204.00209.000.00-340.00%
MSFT260618C002350002024-02-02 11:56AM EDT235.00196.00201.00205.500.00-3180.00%
MSFT260618C002450002024-07-12 3:36PM EDT245.00229.00215.50220.500.00-102648.88%
MSFT260618C002500002024-06-21 9:36AM EDT250.00220.50206.00210.500.00-172943.29%
MSFT260618C002550002024-06-14 2:44PM EDT255.00207.50217.00221.500.00-4953.33%
MSFT260618C002600002024-07-17 2:51PM EDT260.00205.75203.00208.000.00-1547.20%
MSFT260618C002650002024-07-02 2:35PM EDT265.00215.45198.50203.450.00-2446.33%
MSFT260618C002700002024-07-11 2:49PM EDT270.00208.25194.65199.500.00-31045.92%
MSFT260618C002750002024-07-17 3:13PM EDT275.00193.50190.50195.450.00-1545.42%
MSFT260618C002800002024-07-17 3:04PM EDT280.00190.00186.50191.000.00-1544.63%
MSFT260618C002850002024-04-25 3:04PM EDT285.00148.20174.00178.450.00-4838.00%
MSFT260618C002900002024-07-10 11:39AM EDT290.00198.75178.05182.800.00-2543.53%
MSFT260618C002950002024-07-08 1:22PM EDT295.00199.22174.05178.850.00-2243.08%
MSFT260618C003000002024-07-19 2:27PM EDT300.00166.80170.70175.000.00-243342.67%
MSFT260618C003050002024-06-11 1:45PM EDT305.00158.20178.00182.500.00-23449.27%
MSFT260618C003100002024-07-08 12:15PM EDT310.00186.95162.55166.900.00-11841.58%
MSFT260618C003150002024-05-24 11:47AM EDT315.00153.10167.50172.500.00-11246.77%
MSFT260618C003200002024-06-20 3:26PM EDT320.00161.37149.50154.500.00-11337.88%
MSFT260618C003250002024-06-04 12:52PM EDT325.00129.88168.50172.900.00-3050.21%
MSFT260618C003300002024-06-13 12:34PM EDT330.00150.10156.50161.000.00-55145.10%
MSFT260618C003350002024-06-17 3:49PM EDT335.00153.97144.50148.900.00-12039.98%
MSFT260618C003400002024-06-27 9:30AM EDT340.00147.70140.20144.300.00-17039.06%
MSFT260618C003450002024-06-10 12:47PM EDT345.00127.45158.00162.500.00-13550.23%
MSFT260618C003500002024-07-12 3:32PM EDT350.00145.48132.80136.750.00-37138.13%
MSFT260618C003550002024-06-06 3:45PM EDT355.00117.96152.45156.000.00-1449.45%
MSFT260618C003600002024-07-11 12:12PM EDT360.00139.13125.70130.000.00-21937.55%
MSFT260618C003650002024-07-11 10:47AM EDT365.00134.50122.55126.200.00-11837.03%
MSFT260618C003700002024-07-19 10:42AM EDT370.00117.85119.30122.950.00-15836.77%
MSFT260618C003750002024-07-18 12:31PM EDT375.00112.86115.70119.900.00-82836.58%
MSFT260618C003800002024-07-19 3:31PM EDT380.00111.00112.70116.900.00-19436.40%
MSFT260618C003850002024-07-15 2:27PM EDT385.00120.15109.25113.500.00-55636.02%
MSFT260618C003900002024-07-18 12:16PM EDT390.00103.63106.40110.150.00-45035.64%
MSFT260618C003950002024-07-18 3:26PM EDT395.00102.05102.50106.650.00-322935.18%
MSFT260618C004000002024-07-22 3:16PM EDT400.00102.50100.00103.75+1.80+1.79%422234.98%
MSFT260618C004050002024-07-17 10:37AM EDT405.0098.5096.50101.000.00-320834.83%
MSFT260618C004100002024-07-18 3:11PM EDT410.0097.3194.0097.60+4.31+4.63%19834.37%
MSFT260618C004150002024-07-18 1:07PM EDT415.0089.0091.6594.650.00-41,41534.10%
MSFT260618C004200002024-07-22 3:59PM EDT420.0088.8589.0092.80+1.95+2.24%141634.28%
MSFT260618C004250002024-07-22 1:24PM EDT425.0088.1485.5089.50+4.14+4.93%240333.82%
MSFT260618C004300002024-07-17 9:44AM EDT430.0085.8583.5586.850.00-214833.62%
MSFT260618C004350002024-07-22 3:00PM EDT435.0082.6080.4584.35+2.55+3.19%92933.47%
MSFT260618C004400002024-07-22 10:19AM EDT440.0080.3377.8081.75+3.83+5.01%122633.26%
MSFT260618C004450002024-07-22 12:30PM EDT445.0076.7475.0078.95-0.76-0.98%34532.94%
MSFT260618C004500002024-07-22 1:58PM EDT450.0075.7673.5576.25+3.65+5.06%148832.65%
MSFT260618C004550002024-07-16 10:01AM EDT455.0073.3570.6574.40-4.05-5.23%59432.70%
MSFT260618C004600002024-07-22 9:30AM EDT460.0069.7867.5071.35+3.35+5.04%115032.23%
MSFT260618C004650002024-07-18 2:22PM EDT465.0065.3665.3569.050.00-128932.06%
MSFT260618C004700002024-07-22 10:12AM EDT470.0067.1063.3067.00+3.93+6.22%612231.97%
MSFT260618C004750002024-07-18 3:54PM EDT475.0061.9361.6064.450.00-332831.65%
MSFT260618C004800002024-07-22 9:30AM EDT480.0061.2859.3562.25+2.53+4.31%11,01731.46%
MSFT260618C004850002024-07-19 1:42PM EDT485.0055.9956.4060.150.00-178531.30%
MSFT260618C004900002024-07-16 1:35PM EDT490.0060.0654.2558.350.00-735231.24%
MSFT260618C004950002024-07-18 12:31PM EDT495.0051.6452.6056.150.00-16831.00%
MSFT260618C005000002024-07-22 2:43PM EDT500.0053.2051.2054.05+2.26+4.44%436730.78%
MSFT260618C005050002024-07-10 9:46AM EDT505.0061.8549.2552.250.00--230.67%
MSFT260618C005100002024-07-22 2:05PM EDT510.0049.5947.3550.00+1.39+2.88%14930.35%
MSFT260618C005150002024-07-17 10:50AM EDT515.0046.5545.6049.100.00--130.58%
MSFT260618C005200002024-07-17 10:50AM EDT520.0044.8043.6046.800.00-672930.21%
MSFT260618C005250002024-07-15 9:30AM EDT525.0050.1041.9545.350.00-1330.17%
MSFT260618C005300002024-07-22 12:40PM EDT530.0041.3840.3043.45+1.38+3.45%63029.93%
MSFT260618C005350002024-07-19 10:25AM EDT535.0039.9338.4041.450.00-111229.63%
MSFT260618C005400002024-07-17 3:28PM EDT540.0040.8536.0040.200.00-1514229.63%
MSFT260618C005450002024-07-16 11:54AM EDT545.0040.1336.1538.600.00-222329.46%
MSFT260618C005500002024-07-22 3:57PM EDT550.0035.3634.8037.00+1.11+3.24%4136129.27%
MSFT260618C005550002024-07-18 1:55PM EDT555.0032.6032.1536.000.00-6729.33%
MSFT260618C005600002024-07-22 3:16PM EDT560.0033.1931.6035.15+1.19+3.72%223429.44%
MSFT260618C005650002024-07-15 1:59PM EDT565.0035.7530.1533.050.00-4428.99%
MSFT260618C005700002024-07-18 10:41AM EDT570.0030.4128.3531.95+1.28+4.39%4528.96%
MSFT260618C005750002024-07-22 9:57AM EDT575.0030.0027.2530.30+2.00+7.14%1128.66%
MSFT260618C005800002024-07-16 10:50AM EDT580.0030.7026.1529.100.00-734928.56%
MSFT260618C005850002024-07-15 3:25PM EDT585.0031.7024.6028.200.00-14528.57%
MSFT260618C005950002024-07-01 1:43PM EDT595.0029.1322.5025.700.00--2728.23%
MSFT260618C006000002024-07-22 2:55PM EDT600.0024.0921.9524.75+1.51+6.69%1622228.17%
MSFT260618C006050002024-07-18 12:57PM EDT605.0021.5021.5524.150.00-4628.28%
MSFT260618C006100002024-07-09 3:53PM EDT610.0027.0919.9523.100.00-2728.15%
MSFT260618C006150002024-07-18 12:31PM EDT615.0019.4718.5022.200.00-8228.08%
MSFT260618C006200002024-07-17 11:24AM EDT620.0018.7617.6022.250.00-910328.48%
MSFT260618C006250002024-07-05 10:54AM EDT625.0025.8017.0520.550.00-1127.97%
MSFT260618C006300002024-07-18 12:16PM EDT630.0016.9717.1519.600.00-23427.83%
MSFT260618C006350002024-07-19 9:51AM EDT635.0017.1015.5518.550.00-1127.62%
MSFT260618C006400002024-07-17 3:02PM EDT640.0017.3514.8519.500.00-19428.48%
MSFT260618C006450002024-07-01 3:46PM EDT645.0019.9713.7517.300.00--527.61%
MSFT260618C006500002024-07-16 10:01AM EDT650.0017.8014.4016.750.00-102327.63%
MSFT260618C006550002024-07-01 1:43PM EDT655.0018.0713.8016.050.00--3027.56%
MSFT260618C006600002024-07-11 11:25AM EDT660.0016.3013.4015.050.00-29027.29%
MSFT260618C006700002024-07-18 10:41AM EDT670.0013.2511.9514.00+0.87+7.03%2227.28%
MSFT260618C006800002024-07-19 3:20PM EDT680.0011.6911.0513.000.00-174927.25%
Opções de vendapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT260618P001850002024-07-22 3:08PM EDT185.001.190.601.60-0.20-14.39%1455233.93%
MSFT260618P001900002024-07-22 2:32PM EDT190.001.370.502.47-0.16-10.46%505535.73%
MSFT260618P001950002024-07-19 2:23PM EDT195.001.740.501.550.00-22431.89%
MSFT260618P002000002024-07-18 10:31AM EDT200.001.650.001.950.00-17432.31%
MSFT260618P002050002024-07-12 9:30AM EDT205.001.690.002.050.00-13231.70%
MSFT260618P002100002024-07-12 9:30AM EDT210.001.890.002.250.00-1931.37%
MSFT260618P002150002024-07-11 1:36PM EDT215.001.950.002.350.00-1230.75%
MSFT260618P002200002024-07-12 9:30AM EDT220.002.250.002.650.00-1930.61%
MSFT260618P002250002024-07-12 9:30AM EDT225.002.450.003.050.00-14430.63%
MSFT260618P002300002024-07-15 10:39AM EDT230.002.350.505.500.00-12634.08%
MSFT260618P002350002024-07-18 12:08PM EDT235.003.400.503.750.00-2930.26%
MSFT260618P002400002024-07-18 12:17PM EDT240.003.651.006.000.00-11332.94%
MSFT260618P002450002024-03-22 12:04PM EDT245.006.207.658.250.00-11334.91%
MSFT260618P002500002024-07-22 2:39PM EDT250.004.053.555.00-0.60-12.90%6020729.70%
MSFT260618P002550002024-04-15 9:46AM EDT255.006.804.306.150.00-1130.42%
MSFT260618P002600002024-07-16 1:53PM EDT260.004.473.105.500.00-1428.70%
MSFT260618P002650002024-07-15 2:35PM EDT265.004.602.796.000.00-1328.50%
MSFT260618P002700002024-07-05 3:26PM EDT270.004.604.906.550.00-12728.33%
MSFT260618P002750002024-07-18 1:18PM EDT275.006.365.156.800.00-56927.78%
MSFT260618P002800002024-07-17 10:21AM EDT280.006.655.857.400.00-620227.60%
MSFT260618P002850002024-07-17 10:21AM EDT285.007.206.308.050.00-512127.44%
MSFT260618P002900002024-07-18 12:20PM EDT290.008.256.458.550.00-12527.10%
MSFT260618P002950002024-07-19 2:25PM EDT295.009.007.559.650.00-25427.29%
MSFT260618P003000002024-07-17 9:30AM EDT300.008.908.009.850.00-424826.62%
MSFT260618P003050002024-05-31 11:51AM EDT305.0013.957.2511.500.00-82427.18%
MSFT260618P003100002024-06-13 1:53PM EDT310.0010.448.1010.000.00-51525.08%
MSFT260618P003150002024-07-12 1:10PM EDT315.0010.009.9512.100.00-17525.94%
MSFT260618P003200002024-07-02 1:16PM EDT320.0010.0210.6512.850.00-2066325.65%
MSFT260618P003250002024-07-05 1:44PM EDT325.0010.2311.4013.850.00-12725.52%
MSFT260618P003300002024-07-19 11:52AM EDT330.0016.1512.4514.450.00-205125.08%
MSFT260618P003350002024-07-11 10:10AM EDT335.0011.7013.2015.700.00-13325.06%
MSFT260618P003400002024-07-03 9:31AM EDT340.0013.2013.9016.600.00-226224.78%
MSFT260618P003450002024-07-09 3:41PM EDT345.0014.6515.4517.350.00-517524.37%
MSFT260618P003500002024-07-22 2:43PM EDT350.0017.2516.4518.40-1.75-9.21%1248624.13%
MSFT260618P003550002024-06-20 12:00PM EDT355.0017.9017.5022.500.00-130425.61%
MSFT260618P003600002024-07-12 10:35AM EDT360.0018.7018.3521.150.00-11023.94%
MSFT260618P003650002024-07-11 10:19AM EDT365.0018.9519.5022.400.00-11923.72%
MSFT260618P003700002024-07-19 10:10AM EDT370.0023.4021.2523.250.00-22223.27%
MSFT260618P003750002024-07-18 1:24PM EDT375.0025.1922.1525.050.00-530123.29%
MSFT260618P003800002024-07-18 10:20AM EDT380.0026.2022.6526.100.00-141922.89%
MSFT260618P003850002024-07-22 2:37PM EDT385.0026.2025.3027.55+0.70+2.75%454922.67%
MSFT260618P003900002024-07-22 12:39PM EDT390.0029.7026.9029.25-0.55-1.82%11422.54%
MSFT260618P003950002024-07-19 9:31AM EDT395.0032.5828.5530.800.00-112222.31%
MSFT260618P004000002024-07-17 2:29PM EDT400.0031.5130.1033.500.00-17422.58%
MSFT260618P004050002024-06-27 11:23AM EDT405.0030.0531.8534.250.00-12221.93%
MSFT260618P004100002024-07-19 9:46AM EDT410.0036.8733.5536.300.00-12721.84%
MSFT260618P004150002024-07-19 9:46AM EDT415.0038.7835.4037.800.00-1221.48%
MSFT260618P004200002024-07-09 10:10AM EDT420.0033.3337.3039.650.00-41121.24%
MSFT260618P004250002024-05-21 2:56PM EDT425.0044.9538.7041.450.00-24620.95%
MSFT260618P004300002024-06-28 10:33AM EDT430.0037.5041.3044.350.00-454821.10%
MSFT260618P004350002024-07-19 1:11PM EDT435.0047.7543.3546.100.00-413320.74%
MSFT260618P004400002024-07-19 11:59AM EDT440.0047.8445.6048.15-1.68-3.39%118320.47%
MSFT260618P004450002024-07-16 2:15PM EDT445.0047.6547.8050.400.00-26120.25%
MSFT260618P004500002024-07-05 9:47AM EDT450.0043.4550.1053.000.00-49320.15%
MSFT260618P004550002024-07-05 9:47AM EDT455.0045.4852.5055.050.00-454619.79%
MSFT260618P004600002024-07-10 12:18PM EDT460.0049.5054.9057.500.00-1519.57%
MSFT260618P004650002024-07-10 12:39PM EDT465.0051.0057.4060.000.00-8719.33%
MSFT260618P004750002024-05-03 9:44AM EDT475.0084.3574.5079.000.00-2024.51%
MSFT260618P004800002024-07-15 12:23PM EDT480.0063.0065.3567.800.00-1118.55%
MSFT260618P004850002024-07-19 1:27PM EDT485.0073.8567.8070.700.00-2118.34%
MSFT260618P004900002024-07-02 10:01AM EDT490.0064.5870.4074.250.00-1218.38%
MSFT260618P005000002024-07-19 1:27PM EDT500.0083.0076.8579.500.00-27017.55%
MSFT260618P005200002024-07-18 1:09PM EDT520.0095.8089.1092.950.00-808116.73%
MSFT260618P005400002024-07-18 10:12AM EDT540.00108.36103.05107.250.00-2315.65%
MSFT260618P005600002024-06-27 11:30AM EDT560.00111.48119.35123.300.00-4514.79%
MSFT260618P005800002024-06-27 9:51AM EDT580.00127.00136.95141.000.00-1114.38%
MSFT260618P005900002024-07-17 1:47PM EDT590.00149.00145.60150.000.00--114.04%
MSFT260618P006000002024-07-19 2:28PM EDT600.00163.70155.00159.500.00-2214.08%
MSFT260618P006100002024-07-17 1:45PM EDT610.00168.58164.50169.500.00-2014.65%
MSFT260618P006200002024-06-27 1:27PM EDT620.00165.96174.50179.500.00--015.21%
MSFT260618P006250002024-07-08 10:48AM EDT625.00160.11179.50184.500.00--015.49%
MSFT260618P006300002024-07-17 1:46PM EDT630.00188.00184.50189.500.00-2015.76%
MSFT260618P006400002024-06-26 2:14PM EDT640.00188.00194.50199.500.00--016.30%
MSFT260618P006600002024-07-08 10:47AM EDT660.00195.59214.50219.500.00-2017.33%
MSFT260618P006800002024-07-17 1:47PM EDT680.00238.35234.50239.500.00-6018.32%