Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
260,65+8,09 (+3,20%)
No fechamento: 04:00PM EDT
259,00 -1,65 (-0,63%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715C001500002022-05-11 10:18AM EDT150.00117.00108.50113.000.00-1358.79%
MSFT220715C001550002022-03-08 11:54AM EDT155.00121.55144.60149.000.00-11283.62%
MSFT220715C001600002022-04-07 3:01PM EDT160.00143.00113.40117.500.00--1161.15%
MSFT220715C001650002022-05-18 9:32AM EDT165.0098.5594.0098.000.00-1258.69%
MSFT220715C001700002022-05-23 10:15AM EDT170.0087.0089.0093.00-31.51-26.59%13255.32%
MSFT220715C001750002022-05-11 3:56PM EDT175.0085.9384.0087.650.00-65172.85%
MSFT220715C001800002022-05-17 1:51PM EDT180.0085.5179.0083.000.00-23171.46%
MSFT220715C001850002022-05-06 3:52PM EDT185.0090.9974.0577.950.00-527566.87%
MSFT220715C001900002022-05-23 11:12AM EDT190.0070.4070.6072.25+7.02+11.08%247357.32%
MSFT220715C001950002022-05-18 11:02AM EDT195.0066.7064.5068.550.00-175462.57%
MSFT220715C002000002022-05-20 3:13PM EDT200.0049.1560.0064.300.00-1817262.62%
MSFT220715C002050002022-05-17 3:31PM EDT205.0062.7555.0058.950.00-81456.49%
MSFT220715C002100002022-05-23 11:39AM EDT210.0052.4052.0053.35+7.50+16.70%658349.17%
MSFT220715C002150002022-05-20 12:10PM EDT215.0040.2047.6049.000.00-175348.46%
MSFT220715C002200002022-05-23 11:39AM EDT220.0043.3543.1044.15+8.05+22.80%6520145.04%
MSFT220715C002250002022-05-23 3:00PM EDT225.0038.7438.9539.90+6.69+20.87%10138644.02%
MSFT220715C002300002022-05-23 10:42AM EDT230.0032.4034.2535.55+3.90+13.68%1111742.15%
MSFT220715C002350002022-05-20 3:40PM EDT235.0028.4030.5531.35+4.85+20.59%987040.43%
MSFT220715C002400002022-05-23 3:00PM EDT240.0026.3926.4027.30+5.64+27.18%2146238.76%
MSFT220715C002450002022-05-23 3:48PM EDT245.0022.4522.6523.50+4.95+28.29%1040637.34%
MSFT220715C002500002022-05-23 3:20PM EDT250.0019.1019.2520.00+4.32+29.23%9272636.19%
MSFT220715C002550002022-05-23 3:48PM EDT255.0015.6215.7016.60+3.47+28.56%4441,99134.69%
MSFT220715C002600002022-05-23 3:59PM EDT260.0013.3513.0013.60+3.70+38.34%1,2933,24433.56%
MSFT220715C002650002022-05-23 3:51PM EDT265.0010.4710.3010.90+3.38+47.67%3071,14132.45%
MSFT220715C002700002022-05-23 3:25PM EDT270.008.158.158.50+2.60+46.85%4951,60131.32%
MSFT220715C002750002022-05-23 3:39PM EDT275.006.056.206.50+1.85+44.05%5881,75830.41%
MSFT220715C002800002022-05-23 3:59PM EDT280.004.804.554.90+1.75+57.38%1,3513,02229.74%
MSFT220715C002850002022-05-23 3:52PM EDT285.003.403.403.60+1.17+52.47%4133,15629.11%
MSFT220715C002900002022-05-23 3:59PM EDT290.002.482.322.76+0.90+56.96%9774,34329.23%
MSFT220715C002950002022-05-23 3:57PM EDT295.001.751.652.15+0.60+52.17%9352,96329.58%
MSFT220715C003000002022-05-23 3:59PM EDT300.001.251.131.28+0.40+47.06%6224,50627.84%
MSFT220715C003050002022-05-23 3:54PM EDT305.000.860.780.90+0.25+40.98%6693,25827.74%
MSFT220715C003100002022-05-23 3:59PM EDT310.000.620.590.70+0.20+47.62%1844,45928.31%
MSFT220715C003150002022-05-23 3:58PM EDT315.000.440.370.46+0.12+37.50%3592,81327.95%
MSFT220715C003200002022-05-23 3:59PM EDT320.000.330.300.36+0.10+43.48%565,20428.54%
MSFT220715C003250002022-05-23 3:54PM EDT325.000.240.220.26+0.02+9.09%302,26428.74%
MSFT220715C003300002022-05-23 3:10PM EDT330.000.180.150.20+0.02+12.50%722,34329.20%
MSFT220715C003350002022-05-23 1:22PM EDT335.000.150.070.57+0.04+36.36%62,55736.40%
MSFT220715C003400002022-05-23 3:35PM EDT340.000.100.050.130.00-172,38030.47%
MSFT220715C003450002022-05-23 2:41PM EDT345.000.090.000.530.00-81,47639.26%
MSFT220715C003500002022-05-23 3:38PM EDT350.000.060.060.08-0.01-14.29%332,67431.35%
MSFT220715C003550002022-05-23 3:54PM EDT355.000.060.040.18-0.02-25.00%581,20836.13%
MSFT220715C003600002022-05-23 12:46PM EDT360.000.060.050.50+0.01+20.00%231,10343.60%
MSFT220715C003650002022-05-23 12:36PM EDT365.000.040.030.12-0.01-20.00%4265236.91%
MSFT220715C003700002022-05-23 2:16PM EDT370.000.040.020.140.00-951,15338.92%
MSFT220715C003750002022-05-20 2:39PM EDT375.000.030.010.100.00-11,57438.57%
MSFT220715C003800002022-05-23 3:57PM EDT380.000.030.000.26-0.01-25.00%421,50744.92%
MSFT220715C003850002022-05-18 12:05PM EDT385.000.030.001.080.00-7051251.44%
MSFT220715C003900002022-05-13 12:59PM EDT390.000.040.000.860.00-1041151.03%
MSFT220715C003950002022-05-12 9:31AM EDT395.000.040.001.150.00-167854.71%
MSFT220715C004000002022-05-18 1:51PM EDT400.000.020.000.120.00-278545.41%
MSFT220715C004050002022-05-20 10:39AM EDT405.000.020.011.480.00-150559.79%
MSFT220715C004100002022-05-16 12:13PM EDT410.000.010.000.520.00-16952.39%
MSFT220715C004150002022-05-20 3:29PM EDT415.000.010.000.520.00-124953.56%
MSFT220715C004200002022-05-11 2:43PM EDT420.000.040.000.120.00-20025549.81%
MSFT220715C004250002022-05-11 2:46PM EDT425.000.030.000.520.00-20045855.86%
MSFT220715C004300002022-05-10 12:27PM EDT430.000.050.000.520.00-4018356.98%
MSFT220715C004350002022-05-10 11:28AM EDT435.000.030.001.070.00-2035864.11%
MSFT220715C004400002022-05-20 10:48AM EDT440.000.010.000.800.00-11,11662.65%
MSFT220715C004500002022-05-05 11:44AM EDT450.000.050.000.070.00-59452.83%
MSFT220715C004600002022-05-03 12:12PM EDT460.000.060.000.780.00-131166.80%
MSFT220715C004700002022-04-25 12:54PM EDT470.000.010.000.100.00-130954.69%
MSFT220715C004800002022-05-05 9:47AM EDT480.000.020.000.040.00-122951.95%
MSFT220715C004900002022-05-19 9:30AM EDT490.000.010.000.300.00-211764.94%
MSFT220715C005000002022-05-11 10:53AM EDT500.000.050.000.510.00-42970.90%
MSFT220715C005200002022-04-26 10:18AM EDT520.000.070.000.070.00-139960.94%
Opções de vendapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220715P001300002022-05-23 2:39PM EDT130.000.070.040.08-0.04-36.36%1012768.95%
MSFT220715P001350002022-05-20 12:37PM EDT135.000.160.030.530.00-282878.81%
MSFT220715P001400002022-05-23 2:26PM EDT140.000.100.080.12-0.12-54.55%62144565.63%
MSFT220715P001450002022-05-23 2:45PM EDT145.000.140.100.14-0.14-50.00%1562163.57%
MSFT220715P001500002022-05-23 12:47PM EDT150.000.170.130.18-0.15-46.87%767362.21%
MSFT220715P001550002022-05-20 12:34PM EDT155.000.350.120.610.00-1020666.26%
MSFT220715P001600002022-05-20 12:35PM EDT160.000.450.220.300.00-145659.57%
MSFT220715P001650002022-05-20 1:47PM EDT165.000.580.260.310.00-1310856.98%
MSFT220715P001700002022-05-23 2:58PM EDT170.000.370.340.37-0.40-51.95%2468655.47%
MSFT220715P001750002022-05-20 2:53PM EDT175.000.880.380.450.00-387153.47%
MSFT220715P001800002022-05-23 3:48PM EDT180.000.580.500.55-0.30-34.09%10268952.20%
MSFT220715P001850002022-05-23 3:24PM EDT185.000.690.600.67-0.51-42.50%18990150.59%
MSFT220715P001900002022-05-23 3:59PM EDT190.000.810.741.11-0.40-33.06%13870150.83%
MSFT220715P001950002022-05-23 3:53PM EDT195.000.980.911.19-0.53-35.10%4852950.00%
MSFT220715P002000002022-05-23 3:59PM EDT200.001.181.151.43-0.64-35.16%1301,30348.47%
MSFT220715P002050002022-05-23 3:57PM EDT205.001.451.261.69-0.77-34.68%8075246.78%
MSFT220715P002100002022-05-23 3:48PM EDT210.001.871.691.81-0.79-29.70%981,91043.91%
MSFT220715P002150002022-05-23 2:59PM EDT215.002.262.062.53-1.01-30.89%1141,38344.34%
MSFT220715P002200002022-05-23 3:38PM EDT220.002.782.552.93-1.22-30.50%2512,17742.43%
MSFT220715P002250002022-05-23 3:51PM EDT225.003.343.153.45-1.40-29.54%4201,04140.74%
MSFT220715P002300002022-05-23 3:10PM EDT230.004.243.904.15-1.66-28.14%2483,56239.37%
MSFT220715P002350002022-05-23 3:14PM EDT235.004.994.755.05-2.01-28.71%2061,13138.24%
MSFT220715P002400002022-05-23 3:53PM EDT240.005.955.806.10-2.24-27.35%3103,15837.06%
MSFT220715P002450002022-05-23 3:58PM EDT245.007.157.007.35-2.67-27.19%2691,68135.91%
MSFT220715P002500002022-05-23 3:56PM EDT250.008.658.458.80-3.05-26.07%9604,81334.71%
MSFT220715P002550002022-05-23 3:54PM EDT255.0010.6710.1510.55-3.38-24.06%6734,18033.66%
MSFT220715P002600002022-05-23 3:55PM EDT260.0012.4812.2012.55-4.24-25.36%1,4704,49032.55%
MSFT220715P002650002022-05-23 3:54PM EDT265.0015.0014.3515.25-6.20-29.25%7253,53132.46%
MSFT220715P002700002022-05-23 3:53PM EDT270.0017.5017.1018.10-6.20-26.16%1,1744,27631.98%
MSFT220715P002750002022-05-23 3:51PM EDT275.0020.9520.0520.85-5.95-22.12%762,82030.42%
MSFT220715P002800002022-05-23 3:57PM EDT280.0023.8123.4524.55-7.13-23.04%1203,40530.65%
MSFT220715P002850002022-05-23 1:38PM EDT285.0028.2227.0527.55-6.99-19.85%1424,06427.77%
MSFT220715P002900002022-05-23 3:59PM EDT290.0031.4031.1532.20-10.66-25.34%1123,56629.58%
MSFT220715P002950002022-05-23 3:00PM EDT295.0036.6535.3036.50-11.25-23.49%172,33729.60%
MSFT220715P003000002022-05-23 3:16PM EDT300.0040.8039.3541.25-8.20-16.73%292,85331.07%
MSFT220715P003050002022-05-23 2:45PM EDT305.0044.4744.1046.10-12.03-21.29%161,51032.80%
MSFT220715P003100002022-05-23 3:24PM EDT310.0050.9548.7552.00-8.55-14.37%71,54839.56%
MSFT220715P003150002022-05-23 3:22PM EDT315.0055.6553.1057.00-10.57-15.96%51,19341.99%
MSFT220715P003200002022-05-23 12:09PM EDT320.0058.7658.0562.00-12.92-18.02%81,41344.35%
MSFT220715P003250002022-05-23 3:21PM EDT325.0065.5064.1566.40-8.32-11.27%241,13043.52%
MSFT220715P003300002022-05-23 9:52AM EDT330.0072.5068.0572.00-8.50-10.49%140648.84%
MSFT220715P003350002022-05-23 2:57PM EDT335.0075.1273.0077.00-3.97-5.02%45851.00%
MSFT220715P003400002022-05-23 12:42PM EDT340.0079.2078.0581.85-5.93-6.97%26752.30%
MSFT220715P003450002022-05-20 12:36PM EDT345.0094.6183.0587.000.00-11255.14%
MSFT220715P003500002022-05-20 2:00PM EDT350.00100.1588.0591.900.00-150656.58%
MSFT220715P003550002022-05-20 2:00PM EDT355.00105.9092.8097.000.00-1001459.07%
MSFT220715P003600002022-05-12 3:59PM EDT360.00105.3897.90102.000.00-1160.96%
MSFT220715P003650002022-05-06 10:00AM EDT365.0093.20103.05107.000.00-1362.82%
MSFT220715P003700002022-03-21 2:00PM EDT370.0074.3082.7085.850.00-2750.00%
MSFT220715P003750002021-12-29 3:38PM EDT375.0046.1070.2073.250.00-11440.00%
MSFT220715P003800002022-02-24 1:19PM EDT380.0098.4575.4078.700.00-18340.00%
MSFT220715P003850002022-03-01 2:01PM EDT385.0089.1075.0079.000.00-3120.00%
MSFT220715P003900002022-02-07 4:28PM EDT390.0088.85100.25104.500.00-24280.00%
MSFT220715P004000002021-12-03 11:54AM EDT400.0083.4067.0069.800.00-1760.00%
MSFT220715P004050002021-11-23 1:23PM EDT405.0076.3074.8075.600.00--10.00%
MSFT220715P004100002022-05-19 2:56PM EDT410.00154.35147.35152.000.00-102854.10%
MSFT220715P004200002021-12-01 3:16PM EDT420.0089.9585.2088.200.00--30.00%
MSFT220715P004250002021-12-16 1:23PM EDT425.00103.10114.05117.900.00-8150.00%
MSFT220715P004300002022-05-06 12:49PM EDT430.00152.99167.35171.950.00-2458.20%
MSFT220715P004350002022-01-26 10:31AM EDT435.00132.00136.00139.950.00-120.00%
MSFT220715P004400002022-02-25 1:16PM EDT440.00143.90134.85137.900.00-100.00%
MSFT220715P005000002022-05-10 2:22PM EDT500.00227.00237.35242.000.00-1073.29%
MSFT220715P005200002021-12-13 1:04AM EDT520.00186.25203.60207.850.00--00.00%