Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
259,62-1,03 (-0,40%)
No fechamento: 04:00PM EDT
261,90 +2,28 (+0,88%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220617C000800002022-05-17 3:45PM EDT80.00186.85177.50181.500.00-3100274.07%
MSFT220617C000850002022-05-19 12:41PM EDT85.00169.30172.50176.800.00-36150.00%
MSFT220617C000900002022-02-15 4:55PM EDT90.00210.31203.00207.350.00-71671.29%
MSFT220617C000950002022-05-17 3:40PM EDT95.00171.10163.20166.950.00-4512185.45%
MSFT220617C001000002022-05-19 9:54AM EDT100.00153.50157.50161.500.00-1056225.88%
MSFT220617C001050002022-05-19 9:56AM EDT105.00149.00152.50156.900.00-21135.16%
MSFT220617C001100002022-05-17 3:43PM EDT110.00156.40147.50151.950.00-20132.42%
MSFT220617C001150002022-05-17 2:56PM EDT115.00150.10142.50147.000.00-350129.30%
MSFT220617C001200002022-05-19 2:06PM EDT120.00133.30137.50141.800.00-35105.47%
MSFT220617C001250002022-05-23 10:10AM EDT125.00130.00132.50136.800.00-1299.61%
MSFT220617C001300002022-05-17 3:02PM EDT130.00136.50127.50131.600.00-4214171.73%
MSFT220617C001350002022-05-23 2:32PM EDT135.00125.00122.50126.700.00-214165.38%
MSFT220617C001400002022-05-17 3:51PM EDT140.00125.92117.50121.700.00-14614157.50%
MSFT220617C001450002022-05-20 3:52PM EDT145.00106.42112.55117.000.00-1596.88%
MSFT220617C001500002022-05-18 10:16AM EDT150.00112.11107.55111.900.00-22187.50%
MSFT220617C001550002022-05-18 3:07PM EDT155.0099.70103.20107.000.00-672102.05%
MSFT220617C001600002022-05-23 2:22PM EDT160.00101.0097.60101.500.00-269125.39%
MSFT220617C001650002022-05-24 3:27PM EDT165.0095.0092.6096.40+9.75+11.44%121117.26%
MSFT220617C001700002022-05-19 2:14PM EDT170.0083.8088.3091.100.00-12066.80%
MSFT220617C001750002022-05-19 11:05AM EDT175.0081.0583.5586.350.00-1675.98%
MSFT220617C001800002022-05-18 2:32PM EDT180.0075.5578.4081.150.00-67263.77%
MSFT220617C001850002022-05-19 11:05AM EDT185.0070.9073.4576.200.00-13261.91%
MSFT220617C001900002022-05-19 1:35PM EDT190.0063.5568.6071.400.00-48763.43%
MSFT220617C001950002022-05-20 11:10AM EDT195.0058.9063.4066.400.00-110856.01%
MSFT220617C002000002022-05-24 11:45AM EDT200.0057.1058.8561.60-4.20-6.85%31,27959.23%
MSFT220617C002050002022-05-20 12:33PM EDT205.0047.1053.9056.350.00-21,28052.64%
MSFT220617C002100002022-05-24 3:28PM EDT210.0051.3049.0551.90+2.50+5.12%31,35453.66%
MSFT220617C002150002022-05-24 11:45AM EDT215.0042.7043.7547.10+6.40+17.63%334864.58%
MSFT220617C002200002022-05-24 3:28PM EDT220.0040.8539.4542.25+2.45+6.38%32,03659.92%
MSFT220617C002250002022-05-23 11:06AM EDT225.0035.9535.3537.550.00-147756.15%
MSFT220617C002300002022-05-24 10:44AM EDT230.0032.2031.1532.80+2.08+6.91%125,92451.77%
MSFT220617C002350002022-05-24 11:09AM EDT235.0027.2526.3528.45-0.85-3.02%21,23949.30%
MSFT220617C002400002022-05-24 2:52PM EDT240.0023.3522.9023.95-0.25-1.06%261,64445.41%
MSFT220617C002450002022-05-24 2:29PM EDT245.0018.3518.9019.80-0.38-2.03%181,31042.55%
MSFT220617C002500002022-05-24 3:56PM EDT250.0015.3515.2516.15-0.90-5.54%1,2463,34140.90%
MSFT220617C002550002022-05-24 3:37PM EDT255.0012.9512.1012.80+0.35+2.78%5387,12139.25%
MSFT220617C002600002022-05-24 3:59PM EDT260.009.259.309.90-0.37-3.85%2,06617,17037.97%
MSFT220617C002650002022-05-24 3:58PM EDT265.006.886.707.30-0.09-1.29%7034,53136.37%
MSFT220617C002700002022-05-24 3:56PM EDT270.004.854.805.20-0.10-2.02%2,6096,99635.09%
MSFT220617C002750002022-05-24 3:49PM EDT275.003.423.103.55+0.17+5.23%9878,68433.96%
MSFT220617C002800002022-05-24 3:58PM EDT280.002.102.072.390.00-1,86323,46933.37%
MSFT220617C002850002022-05-24 3:49PM EDT285.001.421.271.53+0.16+12.70%5116,49832.73%
MSFT220617C002900002022-05-24 3:42PM EDT290.000.870.831.00+0.13+17.57%9226,33532.67%
MSFT220617C002950002022-05-24 3:54PM EDT295.000.530.520.65+0.07+15.22%30312,02832.76%
MSFT220617C003000002022-05-24 3:53PM EDT300.000.360.290.45+0.07+24.14%1,67314,65033.40%
MSFT220617C003050002022-05-24 3:51PM EDT305.000.230.150.35+0.04+21.05%1165,54634.74%
MSFT220617C003100002022-05-24 3:42PM EDT310.000.170.110.20+0.05+41.67%45013,78734.23%
MSFT220617C003150002022-05-24 3:41PM EDT315.000.140.090.12+0.05+55.56%1535,42134.18%
MSFT220617C003200002022-05-24 3:39PM EDT320.000.080.030.10+0.01+14.29%938,41835.65%
MSFT220617C003250002022-05-24 2:25PM EDT325.000.070.050.40+0.02+40.00%3512,63846.53%
MSFT220617C003300002022-05-24 3:59PM EDT330.000.050.040.060.00-516,29137.70%
MSFT220617C003350002022-05-23 3:42PM EDT335.000.020.000.050.00-10710,77738.87%
MSFT220617C003400002022-05-24 2:42PM EDT340.000.040.020.05+0.01+33.33%315,09840.92%
MSFT220617C003450002022-05-24 9:41AM EDT345.000.020.010.050.00-204,55642.77%
MSFT220617C003500002022-05-24 3:39PM EDT350.000.030.010.05+0.02+200.00%106,92644.73%
MSFT220617C003550002022-05-24 3:39PM EDT355.000.020.010.20-0.01-33.33%203,82250.68%
MSFT220617C003600002022-05-24 3:58PM EDT360.000.030.010.11+0.02+200.00%257,38052.93%
MSFT220617C003650002022-05-23 3:35PM EDT365.000.020.000.290.00-12,00756.74%
MSFT220617C003700002022-05-23 1:24PM EDT370.000.010.010.060.00-102,41150.00%
MSFT220617C003750002022-05-24 12:27PM EDT375.000.020.000.39-0.01-33.33%83,38862.89%
MSFT220617C003800002022-05-24 12:38PM EDT380.000.010.010.120.00-33,18256.93%
MSFT220617C003850002022-05-24 9:57AM EDT385.000.010.000.02-0.01-50.00%3382152.34%
MSFT220617C003900002022-05-17 12:20PM EDT390.000.020.000.280.00-273,29865.82%
MSFT220617C003950002022-05-09 12:01PM EDT395.000.030.000.280.00-163467.58%
MSFT220617C004000002022-05-23 3:59PM EDT400.000.010.000.010.00-12,99050.78%
MSFT220617C004050002022-05-09 9:52AM EDT405.000.020.000.280.00-7145070.90%
MSFT220617C004100002022-05-18 2:57PM EDT410.000.020.000.290.00-31,26172.95%
MSFT220617C004150002022-05-24 9:36AM EDT415.000.010.000.000.00-51,09925.00%
MSFT220617C004200002022-05-19 10:23AM EDT420.000.010.000.050.00-169263.67%
MSFT220617C004250002022-05-02 12:08PM EDT425.000.030.000.310.00-4055078.42%
MSFT220617C004300002022-05-02 12:08PM EDT430.000.030.000.310.00-4170479.98%
MSFT220617C004350002022-04-26 9:39AM EDT435.000.020.000.320.00-322881.84%
MSFT220617C004400002022-05-18 2:16PM EDT440.000.010.000.010.00-2155860.94%
MSFT220617C004500002022-05-20 1:51PM EDT450.000.020.000.02-0.01-33.33%72,12466.41%
MSFT220617C004600002022-04-27 9:39AM EDT460.000.030.000.300.00-6351888.67%
MSFT220617C004700002022-04-27 9:38AM EDT470.000.030.000.300.00-7313891.60%
MSFT220617C004800002022-04-29 1:05PM EDT480.000.010.000.330.00-247395.31%
MSFT220617C004900002022-05-04 9:30AM EDT490.000.010.000.010.00-139871.88%
MSFT220617C005000002022-04-22 2:24PM EDT500.000.010.000.010.00-163175.00%
MSFT220617C005200002022-05-02 9:54AM EDT520.000.010.000.300.00-1510104.69%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220617P000800002022-05-19 2:10PM EDT80.000.010.000.050.00-33,459154.69%
MSFT220617P000850002022-05-10 2:15PM EDT85.000.020.000.110.00-1632158.59%
MSFT220617P000900002022-05-09 2:41PM EDT90.000.020.000.110.00-5339150.78%
MSFT220617P000950002022-05-11 10:17AM EDT95.000.050.000.110.00-26336143.75%
MSFT220617P001000002022-05-12 3:38PM EDT100.000.020.000.010.00-22,583112.50%
MSFT220617P001050002022-04-26 1:03PM EDT105.000.050.000.110.00-40356130.08%
MSFT220617P001100002022-05-20 3:16PM EDT110.000.020.000.030.00-1510109.38%
MSFT220617P001150002022-05-23 3:53PM EDT115.000.020.000.110.00-1647117.58%
MSFT220617P001200002022-05-24 11:27AM EDT120.000.050.000.11+0.03+150.00%5718111.72%
MSFT220617P001250002022-05-24 11:27AM EDT125.000.060.000.11+0.02+50.00%5354106.25%
MSFT220617P001300002022-05-20 12:42PM EDT130.000.020.010.110.00-11,322101.95%
MSFT220617P001350002022-05-23 12:28PM EDT135.000.010.000.120.00-464996.88%
MSFT220617P001400002022-05-23 11:30AM EDT140.000.030.010.130.00-121,29293.36%
MSFT220617P001450002022-05-23 2:25PM EDT145.000.020.020.040.00-61096080.86%
MSFT220617P001500002022-05-24 10:23AM EDT150.000.050.010.06-0.01-16.67%3005,04977.73%
MSFT220617P001550002022-05-24 12:05PM EDT155.000.050.000.17-0.01-16.67%511,82380.66%
MSFT220617P001600002022-05-24 12:34PM EDT160.000.070.020.07+0.02+40.00%654,03071.09%
MSFT220617P001650002022-05-24 2:55PM EDT165.000.080.000.30+0.01+14.29%12,26376.95%
MSFT220617P001700002022-05-24 3:43PM EDT170.000.080.040.270.00-1233,07972.66%
MSFT220617P001750002022-05-20 3:58PM EDT175.000.210.040.260.00-872,43667.97%
MSFT220617P001800002022-05-24 12:37PM EDT180.000.180.140.36+0.04+28.57%95,43968.26%
MSFT220617P001850002022-05-24 2:30PM EDT185.000.210.140.20+0.02+10.53%281,93260.35%
MSFT220617P001900002022-05-24 2:37PM EDT190.000.260.200.25+0.02+8.33%1153,74958.45%
MSFT220617P001950002022-05-24 10:11AM EDT195.000.450.250.32+0.17+60.71%143,30356.20%
MSFT220617P002000002022-05-24 3:57PM EDT200.000.400.330.41+0.04+11.11%5628,60454.20%
MSFT220617P002050002022-05-24 3:43PM EDT205.000.480.400.520.00-853,32651.76%
MSFT220617P002100002022-05-24 3:59PM EDT210.000.660.610.68+0.01+1.54%5235,53050.56%
MSFT220617P002150002022-05-24 3:00PM EDT215.000.980.811.04+0.16+19.51%563,79751.12%
MSFT220617P002200002022-05-24 3:59PM EDT220.001.161.051.16+0.14+13.73%3919,06347.46%
MSFT220617P002250002022-05-24 3:56PM EDT225.001.541.391.65+0.19+14.07%7665,18246.80%
MSFT220617P002300002022-05-24 3:58PM EDT230.002.021.852.05+0.16+8.60%69612,77344.42%
MSFT220617P002350002022-05-24 3:58PM EDT235.002.622.472.79+0.32+13.91%7725,57643.45%
MSFT220617P002400002022-05-24 3:51PM EDT240.003.473.203.50+0.38+12.30%7379,73441.24%
MSFT220617P002450002022-05-24 3:54PM EDT245.004.604.254.55+0.57+14.14%1,0276,10439.71%
MSFT220617P002500002022-05-24 3:59PM EDT250.005.855.555.90+0.45+8.33%2,92414,45538.31%
MSFT220617P002550002022-05-24 3:57PM EDT255.007.507.157.60+0.58+8.38%1,18010,57237.01%
MSFT220617P002600002022-05-24 3:58PM EDT260.009.649.059.70+0.69+7.71%86719,70835.79%
MSFT220617P002650002022-05-24 3:36PM EDT265.0011.6011.4512.35+0.03+0.26%94110,97935.11%
MSFT220617P002700002022-05-24 3:53PM EDT270.0015.2014.4015.40+0.40+2.70%3088,74434.36%
MSFT220617P002750002022-05-24 2:48PM EDT275.0019.6517.8018.85+1.42+7.79%447,51533.61%
MSFT220617P002800002022-05-24 3:53PM EDT280.0022.5021.6022.30+1.30+6.13%3120,60830.79%
MSFT220617P002850002022-05-24 2:11PM EDT285.0026.7025.6027.95+1.10+4.30%108,00439.00%
MSFT220617P002900002022-05-24 3:39PM EDT290.0029.9130.1532.25-0.38-1.25%565,01539.10%
MSFT220617P002950002022-05-24 3:31PM EDT295.0035.3334.8536.95-0.12-0.34%494,14840.93%
MSFT220617P003000002022-05-24 3:57PM EDT300.0042.5539.5542.05+2.15+5.32%456,81445.41%
MSFT220617P003050002022-05-24 1:16PM EDT305.0046.9744.4546.80+2.21+4.94%33,60846.97%
MSFT220617P003100002022-05-24 10:44AM EDT310.0052.5049.1051.95+2.10+4.17%43,93451.66%
MSFT220617P003150002022-05-24 3:27PM EDT315.0056.3654.0057.50+1.01+1.82%112,50059.47%
MSFT220617P003200002022-05-23 2:57PM EDT320.0060.2559.3562.250.00-791560.82%
MSFT220617P003250002022-05-24 3:16PM EDT325.0065.9964.2567.00+0.61+0.93%357161.82%
MSFT220617P003300002022-05-24 2:04PM EDT330.0072.0068.8572.50+1.63+2.32%350169.30%
MSFT220617P003350002022-05-24 11:29AM EDT335.0079.4174.1077.50+4.06+5.39%241852.03%
MSFT220617P003400002022-05-24 3:59PM EDT340.0080.7579.2581.90+0.38+0.47%10024469.73%
MSFT220617P003450002022-05-20 2:39PM EDT345.0097.4884.1087.500.00-10412156.86%
MSFT220617P003500002022-05-19 1:23PM EDT350.0097.4089.1092.500.00-583659.18%
MSFT220617P003550002022-05-20 12:39PM EDT355.00105.7593.9597.300.00-10110656.74%
MSFT220617P003600002022-05-06 11:55AM EDT360.0084.0198.15102.500.00-201086.72%
MSFT220617P003650002022-05-18 11:03AM EDT365.00105.60103.35107.500.00-2002550.00%
MSFT220617P003700002022-05-18 11:03AM EDT370.00110.60108.25112.500.00-1004491.99%
MSFT220617P003750002022-01-06 1:18PM EDT375.0079.0069.7572.050.00-1670.00%
MSFT220617P003800002022-05-24 3:59PM EDT380.00120.75119.45121.85-6.80-5.33%10010267.77%
MSFT220617P003850002022-02-07 2:52PM EDT385.0083.7594.8599.500.00-1510.00%
MSFT220617P003900002022-05-19 1:23PM EDT390.00137.15128.15132.500.00-1050101.90%
MSFT220617P003950002022-02-15 3:58PM EDT395.0096.0098.00102.000.00-18390.00%
MSFT220617P004000002022-05-18 10:48AM EDT400.00139.50138.25142.500.00-1250106.57%
MSFT220617P004050002022-01-21 10:38AM EDT405.00104.68115.10119.350.00-280.00%
MSFT220617P004100002021-11-30 3:54PM EDT410.0083.0573.3575.250.00-220.00%
MSFT220617P004150002022-01-11 2:52PM EDT415.00101.37111.40115.000.00-1240.00%
MSFT220617P004200002022-04-27 1:19PM EDT420.00134.00158.15162.500.00-20115.43%
MSFT220617P004250002022-03-22 10:44AM EDT425.00121.47133.70136.000.00-110.00%
MSFT220617P004300002022-03-22 10:44AM EDT430.00126.47139.85142.550.00-100.00%
MSFT220617P004350002021-11-10 7:47AM EDT435.00133.2093.5096.150.00-220.00%
MSFT220617P004700002021-12-29 1:38PM EDT470.00130.65160.90164.350.00-24210.00%
MSFT220617P004800002021-12-29 1:34PM EDT480.00140.76170.85174.350.00-34400.00%