Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
442,57+0,99 (+0,22%)
No fechamento: 04:00PM EDT
442,45 -0,12 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT261218C001850002024-06-14 9:30AM EDT185.00269.80271.50276.50+7.30+2.78%11,10751.75%
MSFT261218C001900002024-05-10 9:34AM EDT190.00242.00250.00255.000.00-1330.91%
MSFT261218C001950002024-04-25 3:38PM EDT195.00225.00252.50257.500.00-81341.98%
MSFT261218C002000002024-06-11 10:17AM EDT200.00247.01259.00264.000.00-617550.27%
MSFT261218C002050002024-05-17 9:36AM EDT205.00235.00254.50259.500.00-3651.70%
MSFT261218C002100002024-05-14 3:50PM EDT210.00226.00249.50254.500.00-2750.39%
MSFT261218C002150002024-05-16 1:22PM EDT215.00229.75246.00251.000.00-1650.39%
MSFT261218C002200002024-05-07 1:40PM EDT220.00217.00225.00230.000.00-54233.84%
MSFT261218C002250002024-06-05 3:39PM EDT225.00222.70238.00242.500.00-12049.08%
MSFT261218C002300002024-06-12 12:21PM EDT230.00232.35233.50238.500.00-21848.62%
MSFT261218C002350002024-04-26 3:31PM EDT235.00202.75219.50224.500.00-1840.28%
MSFT261218C002400002024-06-12 9:45AM EDT240.00222.35225.50230.500.00-113547.67%
MSFT261218C002450002024-04-23 10:39AM EDT245.00191.150.000.000.00-170.00%
MSFT261218C002500002024-06-12 10:30AM EDT250.00215.11217.50222.000.00-16946.35%
MSFT261218C002550002024-06-11 2:10PM EDT255.00203.95213.50218.000.00-4645.86%
MSFT261218C002600002024-06-10 9:54AM EDT260.00198.65209.50214.000.00-113645.37%
MSFT261218C002650002024-05-03 12:38PM EDT265.00175.63182.00186.000.00-1427.24%
MSFT261218C002700002024-06-12 11:40AM EDT270.00200.06201.50206.500.00-12744.68%
MSFT261218C002750002024-06-12 3:02PM EDT275.00199.00197.50202.500.00-1644.16%
MSFT261218C002800002024-06-13 3:52PM EDT280.00195.52193.50198.500.00-27243.64%
MSFT261218C002850002024-06-13 9:41AM EDT285.00190.02190.00195.000.00-21343.41%
MSFT261218C002900002024-05-28 9:35AM EDT290.00177.64186.00191.000.00-13542.87%
MSFT261218C002950002024-05-23 1:56PM EDT295.00173.15182.50187.000.00-11042.33%
MSFT261218C003000002024-06-13 10:37AM EDT300.00181.48180.00183.500.00-152342.06%
MSFT261218C003050002024-05-08 12:21PM EDT305.00152.00159.50163.250.00-21532.56%
MSFT261218C003100002024-06-14 10:07AM EDT310.00172.50171.05176.00+33.75+24.32%11841.23%
MSFT261218C003150002024-06-14 10:07AM EDT315.00168.77167.50172.50+0.07+0.04%12940.92%
MSFT261218C003200002024-06-13 2:10PM EDT320.00165.00164.05169.000.00-26440.61%
MSFT261218C003250002024-06-05 12:35PM EDT325.00146.00160.50165.500.00-13240.28%
MSFT261218C003300002024-06-13 3:53PM EDT330.00156.15157.00162.000.00-212239.94%
MSFT261218C003350002024-06-13 12:32PM EDT335.00153.81153.50158.000.00-12839.36%
MSFT261218C003400002024-06-04 11:55AM EDT340.00127.62150.00155.000.00-112339.24%
MSFT261218C003450002024-06-13 3:59PM EDT345.00148.00146.50151.500.00-12,89138.87%
MSFT261218C003500002024-06-13 3:56PM EDT350.00145.50143.05148.000.00-102,48638.49%
MSFT261218C003550002024-06-05 2:11PM EDT355.00127.40140.00144.500.00-117038.11%
MSFT261218C003600002024-06-13 9:42AM EDT360.00137.03136.50141.500.00-38,93237.93%
MSFT261218C003650002024-06-14 10:28AM EDT365.00134.67133.50138.00+0.80+0.60%31,02737.52%
MSFT261218C003700002024-06-14 10:45AM EDT370.00131.70130.00135.00+2.70+2.09%11,32237.32%
MSFT261218C003750002024-06-14 10:45AM EDT375.00128.10127.00132.00+1.90+1.51%14,91237.11%
MSFT261218C003800002024-06-14 11:16AM EDT380.00124.10124.05128.50-1.87-1.48%64,63836.67%
MSFT261218C003850002024-06-13 3:29PM EDT385.00121.91121.00125.500.00-21,90236.43%
MSFT261218C003900002024-06-14 9:30AM EDT390.00119.50118.05122.50-0.60-0.50%157436.18%
MSFT261218C003950002024-06-13 12:35PM EDT395.00116.00115.00120.000.00-652136.12%
MSFT261218C004000002024-06-14 11:05AM EDT400.00114.50112.00117.00+0.42+0.37%21,55635.85%
MSFT261218C004050002024-06-13 2:21PM EDT405.00112.30109.00113.000.00-331935.16%
MSFT261218C004100002024-06-14 3:49PM EDT410.00108.25107.50111.00+0.50+0.46%7972535.26%
MSFT261218C004150002024-06-14 11:05AM EDT415.00108.00103.60106.55+0.85+0.79%225734.39%
MSFT261218C004200002024-06-13 12:07PM EDT420.00102.70101.00105.500.00-1670234.82%
MSFT261218C004250002024-06-13 1:10PM EDT425.0099.4098.05102.50-1.55-1.54%11,08734.48%
MSFT261218C004300002024-06-13 2:45PM EDT430.0096.5995.60100.450.00-191,62234.50%
MSFT261218C004350002024-06-14 2:01PM EDT435.0092.5093.0098.00-1.46-1.55%2154834.34%
MSFT261218C004400002024-06-14 3:52PM EDT440.0092.2090.6095.00+0.20+0.22%3522533.97%
MSFT261218C004450002024-06-14 3:54PM EDT445.0090.0388.0092.50+1.03+1.16%56133.78%
MSFT261218C004500002024-06-14 3:54PM EDT450.0087.0685.5089.90+2.18+2.57%1883833.53%
MSFT261218C004550002024-06-14 11:19AM EDT455.0085.4083.0588.00+3.35+4.08%613633.53%
MSFT261218C004600002024-06-13 3:40PM EDT460.0080.2580.5585.500.00-218533.30%
MSFT261218C004650002024-06-13 2:37PM EDT465.0079.8478.5083.000.00-18233.05%
MSFT261218C004700002024-06-14 9:35AM EDT470.0075.8276.0581.00-2.08-2.67%31,20732.97%
MSFT261218C004750002024-06-14 3:02PM EDT475.0075.5073.5078.45-0.70-0.92%22,34532.68%
MSFT261218C004800002024-06-14 3:13PM EDT480.0073.4171.5076.40-0.11-0.15%22,86532.56%
MSFT261218C004900002024-06-12 11:28AM EDT490.0065.9067.0571.650.00-146332.05%
MSFT261218C005000002024-06-14 3:20PM EDT500.0065.0063.1067.75+0.27+0.42%323,97831.79%
MSFT261218C005200002024-06-14 9:30AM EDT520.0056.1255.5060.00-2.13-3.66%21,05131.14%
MSFT261218C005400002024-06-14 3:37PM EDT540.0050.3650.4053.25+0.36+0.72%10093530.66%
MSFT261218C005500002024-06-14 3:03PM EDT550.0047.5045.5549.95+0.59+1.26%3021,62230.37%
MSFT261218C005600002024-06-13 9:37AM EDT560.0043.1442.5546.950.00-448430.15%
MSFT261218C005800002024-06-07 2:37PM EDT580.0032.5037.0041.500.00-165129.76%
MSFT261218C006000002024-06-14 2:45PM EDT600.0034.0932.0535.00-0.36-1.04%342328.77%
MSFT261218C006100002024-06-12 12:12PM EDT610.0029.4129.5034.250.00-120729.20%
MSFT261218C006200002024-06-14 12:06PM EDT620.0029.8527.5531.35+1.75+6.23%167228.72%
MSFT261218C006400002024-06-14 10:45AM EDT640.0025.0023.9527.35-0.44-1.73%171828.36%
Opções de vendapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT261218P001850002024-06-12 12:22PM EDT185.001.871.003.150.00-111,26433.60%
MSFT261218P001900002024-06-10 3:46PM EDT190.001.640.013.550.00-26433.51%
MSFT261218P001950002024-06-14 9:31AM EDT195.002.200.002.40-0.80-26.67%53930.10%
MSFT261218P002000002024-06-13 1:49PM EDT200.002.500.914.250.00-28532.98%
MSFT261218P002050002024-06-03 12:17PM EDT205.003.700.503.850.00-42831.39%
MSFT261218P002100002024-06-14 2:00PM EDT210.002.950.504.45-1.15-28.05%22631.54%
MSFT261218P002150002024-06-14 1:33PM EDT215.003.181.005.50-0.32-9.14%23432.26%
MSFT261218P002200002024-06-12 11:51AM EDT220.003.701.006.000.00-14232.07%
MSFT261218P002250002024-06-07 10:35AM EDT225.004.361.656.500.00-24131.85%
MSFT261218P002300002024-06-06 2:00PM EDT230.007.002.006.500.00-12730.98%
MSFT261218P002350002024-06-05 10:11AM EDT235.005.652.507.000.00-34730.73%
MSFT261218P002400002024-06-03 12:09PM EDT240.006.602.507.500.00-24630.45%
MSFT261218P002450002024-05-14 3:44PM EDT245.006.953.057.400.00-47129.50%
MSFT261218P002500002024-06-13 3:37PM EDT250.005.755.007.900.00-111629.20%
MSFT261218P002550002024-06-13 3:41PM EDT255.006.255.407.300.00-13127.76%
MSFT261218P002600002024-06-12 3:51PM EDT260.006.806.007.900.00-1015027.58%
MSFT261218P002650002024-06-04 2:26PM EDT265.009.146.158.450.00-213427.32%
MSFT261218P002700002024-05-21 11:56AM EDT270.009.456.759.800.00-143827.76%
MSFT261218P002750002024-06-05 9:43AM EDT275.009.157.309.700.00-27526.87%
MSFT261218P002800002024-06-13 10:07AM EDT280.008.957.9510.150.00-24726.47%
MSFT261218P002850002024-05-30 10:42AM EDT285.0011.558.4011.650.00-23226.88%
MSFT261218P002900002024-05-21 2:56PM EDT290.0011.708.9012.600.00-334226.80%
MSFT261218P002950002024-06-12 12:32PM EDT295.0010.779.8012.400.00-15525.86%
MSFT261218P003000002024-06-13 1:53PM EDT300.0011.8210.6512.850.00-1617025.39%
MSFT261218P003050002024-04-25 10:08AM EDT305.0021.3512.9015.300.00-1226.26%
MSFT261218P003100002024-06-13 9:30AM EDT310.0013.5812.1515.200.00-104425.40%
MSFT261218P003150002024-05-31 10:13AM EDT315.0018.1112.9015.750.00-13024.95%
MSFT261218P003200002024-06-14 3:53PM EDT320.0015.0513.9016.50-0.09-0.59%564124.62%
MSFT261218P003250002024-06-13 3:52PM EDT325.0015.4514.7517.250.00-10013024.27%
MSFT261218P003300002024-06-11 11:09AM EDT330.0018.8515.5019.000.00-403024.48%
MSFT261218P003350002024-05-30 9:59AM EDT335.0021.2016.5020.000.00-15224.23%
MSFT261218P003400002024-06-12 2:20PM EDT340.0020.0017.5520.950.00-4362423.93%
MSFT261218P003450002024-05-31 3:50PM EDT345.0025.8018.9021.650.00-16723.48%
MSFT261218P003500002024-06-14 11:53AM EDT350.0021.5020.0522.85-0.80-3.59%176123.28%
MSFT261218P003550002024-05-10 2:54PM EDT355.0028.3524.2526.900.00-19224.43%
MSFT261218P003600002024-06-13 3:55PM EDT360.0023.6022.4025.450.00-127622.90%
MSFT261218P003650002024-06-13 9:48AM EDT365.0025.1523.8026.650.00-225222.64%
MSFT261218P003700002024-06-12 12:03PM EDT370.0026.6025.1028.050.00-1410422.44%
MSFT261218P003750002024-06-13 9:52AM EDT375.0028.8026.5529.450.00-116222.22%
MSFT261218P003800002024-06-13 9:54AM EDT380.0029.0029.1030.200.00-311221.70%
MSFT261218P003850002024-06-12 1:00PM EDT385.0031.2029.4532.650.00-15121.89%
MSFT261218P003900002024-06-12 10:18AM EDT390.0033.6731.0534.350.00-519421.73%
MSFT261218P003950002024-06-04 12:51PM EDT395.0042.4232.7036.000.00-116521.53%
MSFT261218P004000002024-06-13 3:35PM EDT400.0036.0034.2037.65-0.25-0.69%141221.31%
MSFT261218P004050002024-06-12 11:23AM EDT405.0038.5036.0539.550.00-111121.16%
MSFT261218P004100002024-06-14 11:46AM EDT410.0038.4137.6541.20-1.09-2.76%135920.89%
MSFT261218P004150002024-06-11 3:49PM EDT415.0042.6039.4043.300.00-35720.78%
MSFT261218P004200002024-06-14 3:24PM EDT420.0043.0042.5545.20-3.00-6.52%111,41020.56%
MSFT261218P004250002024-06-14 2:52PM EDT425.0045.2143.4047.05-0.18-0.40%412920.30%
MSFT261218P004300002024-06-14 1:06PM EDT430.0047.4045.0049.15+0.06+0.13%27520.12%
MSFT261218P004350002024-06-13 12:22PM EDT435.0051.0047.4051.35+3.04+6.34%12719.95%
MSFT261218P004400002024-06-14 2:52PM EDT440.0051.3249.5053.45+0.52+1.02%113619.71%
MSFT261218P004450002024-06-13 10:58AM EDT445.0053.4052.2555.650.00-1419.49%
MSFT261218P004500002024-06-14 12:05PM EDT450.0056.2954.0057.90+0.21+0.37%11,27819.27%
MSFT261218P004550002024-06-05 1:22PM EDT455.0065.5056.1560.250.00-101119.06%
MSFT261218P004600002024-06-12 2:23PM EDT460.0060.7858.8062.550.00-12318118.80%
MSFT261218P004650002024-06-14 11:20AM EDT465.0062.8061.0565.00-12.30-16.38%13018.58%
MSFT261218P004700002024-03-26 10:07AM EDT470.0076.7292.3595.250.00-6728.27%
MSFT261218P004750002024-06-12 1:26PM EDT475.0068.1566.0569.950.00-13,51818.07%
MSFT261218P004800002024-05-23 1:32PM EDT480.0075.7568.0072.700.00-51,12017.87%
MSFT261218P004900002024-05-22 9:32AM EDT490.0080.8774.1077.900.00-4617.29%
MSFT261218P005000002024-06-14 12:13PM EDT500.0081.8579.5083.80-0.45-0.55%11,36916.85%
MSFT261218P005200002024-05-30 2:08PM EDT520.0094.5191.5595.95-14.17-13.04%13815.74%
MSFT261218P005400002024-06-05 12:19PM EDT540.00121.40105.65109.400.00-2110114.56%
MSFT261218P005500002024-06-14 11:20AM EDT550.00114.95113.30116.65-15.33-11.77%611013.94%
MSFT261218P005600002024-06-11 2:31PM EDT560.00131.23121.15124.450.00-5513.42%
MSFT261218P005800002024-02-15 10:44AM EDT580.00173.75161.50166.000.00-5024.78%
MSFT261218P006000002024-05-30 10:03AM EDT600.00179.00155.00160.000.00-3012.47%
MSFT261218P006200002024-06-12 9:39AM EDT620.00185.00175.00180.000.00-2213.47%
MSFT261218P006400002024-04-26 9:31AM EDT640.00230.10207.50212.500.00-1022.78%