Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
289,16+6,86 (+2,43%)
No fechamento: 04:00PM EDT
288,55 -0,61 (-0,21%)
Pós-fechamento: 04:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220812C001600002022-08-10 3:59PM EDT160.00128.95127.15131.35+6.50+5.31%36257.81%
MSFT220812C001700002022-08-10 10:15AM EDT170.00117.75117.35121.50+6.60+5.94%27266.99%
MSFT220812C001800002022-07-15 9:47AM EDT180.0077.00107.15110.900.00-11334.57%
MSFT220812C001900002022-08-05 2:25PM EDT190.0092.3697.15101.250.00-77171.88%
MSFT220812C001950002022-08-10 10:09AM EDT195.0093.7092.6096.15+9.95+11.88%51198.44%
MSFT220812C002000002022-08-05 2:24PM EDT200.0088.4087.1591.10+6.09+7.40%38278.61%
MSFT220812C002050002022-08-05 2:24PM EDT205.0077.2582.4086.150.00-89161.72%
MSFT220812C002100002022-08-10 10:09AM EDT210.0078.8077.1581.20+14.23+22.04%421121.88%
MSFT220812C002150002022-08-05 11:03AM EDT215.0067.2072.1576.500.00-26148.63%
MSFT220812C002200002022-08-10 10:42AM EDT220.0068.5167.1571.30+9.94+16.97%34122.66%
MSFT220812C002250002022-08-10 9:49AM EDT225.0063.7162.1566.45+20.46+47.31%51125.59%
MSFT220812C002300002022-08-09 10:34AM EDT230.0050.4057.4561.500.00-261131.06%
MSFT220812C002350002022-08-08 3:33PM EDT235.0045.3052.1556.500.00-530108.79%
MSFT220812C002375002022-07-26 2:36PM EDT237.5050.1049.5053.70+32.95+192.13%210172.66%
MSFT220812C002400002022-08-10 9:38AM EDT240.0047.6047.1051.30+5.30+12.53%14382.42%
MSFT220812C002425002022-08-05 12:42PM EDT242.5044.6544.5048.75+6.29+16.40%127159.91%
MSFT220812C002450002022-08-10 1:54PM EDT245.0043.9043.0545.65+6.41+17.10%1511591.60%
MSFT220812C002475002022-08-10 11:00AM EDT247.5041.2040.3543.75+8.20+24.85%184498.34%
MSFT220812C002500002022-08-10 3:15PM EDT250.0038.4437.2039.75+6.14+19.01%232,204101.12%
MSFT220812C002525002022-08-09 11:37AM EDT252.5029.0035.3537.800.00-199111.57%
MSFT220812C002550002022-08-10 3:38PM EDT255.0033.9733.5035.45+8.22+31.92%2646279.20%
MSFT220812C002575002022-08-10 3:54PM EDT257.5032.2030.6032.90+9.45+41.54%1710960.16%
MSFT220812C002600002022-08-10 3:38PM EDT260.0028.9728.6531.15+6.62+29.62%443,98283.11%
MSFT220812C002625002022-08-10 10:52AM EDT262.5026.3526.0028.60+6.60+33.42%653474.61%
MSFT220812C002650002022-08-10 3:48PM EDT265.0024.3023.0025.25+6.95+40.06%30985279.39%
MSFT220812C002675002022-08-10 3:36PM EDT267.5021.1820.1023.75+5.68+36.65%2311,25451.81%
MSFT220812C002700002022-08-10 3:43PM EDT270.0019.1518.3519.90+6.40+50.20%1321,49159.72%
MSFT220812C002725002022-08-10 3:58PM EDT272.5017.3016.1517.35+6.38+58.42%861,99752.69%
MSFT220812C002750002022-08-10 3:54PM EDT275.0014.5312.3514.70+6.48+80.50%3732,76243.60%
MSFT220812C002775002022-08-10 3:54PM EDT277.5012.1210.9012.40+5.72+89.37%2301,32941.50%
MSFT220812C002800002022-08-10 3:56PM EDT280.009.608.409.65+5.05+110.99%1,8074,69030.79%
MSFT220812C002825002022-08-10 3:59PM EDT282.506.906.757.85+3.75+119.05%1,2264,88734.60%
MSFT220812C002850002022-08-10 3:59PM EDT285.004.704.705.40+2.63+127.05%4,8908,64127.44%
MSFT220812C002875002022-08-10 3:59PM EDT287.503.152.873.40+1.91+154.03%9,3115,77723.80%
MSFT220812C002900002022-08-10 3:59PM EDT290.001.661.541.79+0.96+137.14%20,3196,68420.85%
MSFT220812C002925002022-08-10 3:59PM EDT292.500.800.720.87+0.43+116.22%8,1492,80820.31%
MSFT220812C002950002022-08-10 3:59PM EDT295.000.320.270.38+0.12+60.00%5,9315,35620.31%
MSFT220812C002975002022-08-10 3:59PM EDT297.500.140.080.17+0.02+16.67%2,4242,13321.09%
MSFT220812C003000002022-08-10 3:59PM EDT300.000.070.060.09+0.01+16.67%4,0913,27222.75%
MSFT220812C003025002022-08-10 3:59PM EDT302.500.030.000.04-0.01-25.00%1,27584923.63%
MSFT220812C003050002022-08-10 3:52PM EDT305.000.030.020.030.00-1451,26026.17%
MSFT220812C003075002022-08-10 11:06AM EDT307.500.020.010.020.00-834928.13%
MSFT220812C003100002022-08-10 3:59PM EDT310.000.010.010.02-0.01-50.00%30633231.25%
MSFT220812C003125002022-08-10 3:59PM EDT312.500.010.000.05-0.01-50.00%2475538.67%
MSFT220812C003150002022-08-10 12:44PM EDT315.000.010.000.020.00-488737.50%
MSFT220812C003175002022-08-10 10:08AM EDT317.500.010.000.170.00-517954.59%
MSFT220812C003200002022-08-10 3:59PM EDT320.000.010.000.010.00-211740.63%
MSFT220812C003250002022-08-10 2:06PM EDT325.000.010.000.070.00-117752.73%
MSFT220812C003300002022-08-08 9:43AM EDT330.000.010.000.030.00-310853.91%
MSFT220812C003350002022-08-08 12:14PM EDT335.000.010.000.170.00-24372.07%
MSFT220812C003400002022-08-03 3:41PM EDT340.000.010.000.300.00-62784.57%
MSFT220812C003450002022-07-29 3:23PM EDT345.000.010.000.070.00-101075.78%
MSFT220812C003550002022-07-25 11:38AM EDT355.000.010.004.800.00--1176.12%
MSFT220812C003600002022-07-06 10:01AM EDT360.000.110.000.010.00--176.56%
MSFT220812C003700002022-08-08 9:30AM EDT370.000.010.004.800.00-12200.68%
MSFT220812C003800002022-08-09 9:31AM EDT380.000.010.002.130.00-11180.47%
MSFT220812C003900002022-08-09 9:30AM EDT390.000.010.000.010.00-111103.13%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220812P001600002022-08-05 9:51AM EDT160.000.010.000.010.00-8105196.88%
MSFT220812P001650002022-07-27 10:29AM EDT165.000.010.000.010.00-3103187.50%
MSFT220812P001700002022-07-27 10:28AM EDT170.000.010.000.010.00-3122181.25%
MSFT220812P001750002022-07-26 11:47AM EDT175.000.070.000.250.00-10102230.47%
MSFT220812P001800002022-08-08 2:04PM EDT180.000.010.000.010.00-1161162.50%
MSFT220812P001850002022-08-01 3:53PM EDT185.000.010.000.250.00-5142207.03%
MSFT220812P001900002022-08-03 9:40AM EDT190.000.010.000.010.00-1150143.75%
MSFT220812P001950002022-08-03 9:40AM EDT195.000.010.000.250.00-1152184.77%
MSFT220812P002000002022-08-10 3:01PM EDT200.000.010.000.010.00-3667125.00%
MSFT220812P002050002022-08-10 11:16AM EDT205.000.010.000.010.00-1325118.75%
MSFT220812P002100002022-08-09 11:48AM EDT210.000.010.000.150.00-1374144.14%
MSFT220812P002150002022-08-08 11:13AM EDT215.000.010.000.280.00-11502145.31%
MSFT220812P002200002022-08-10 10:56AM EDT220.000.010.000.280.00-16392135.35%
MSFT220812P002250002022-08-10 1:17PM EDT225.000.040.000.20+0.03+300.00%1625119.92%
MSFT220812P002300002022-08-10 1:00PM EDT230.000.010.000.290.00-21862116.41%
MSFT220812P002350002022-08-10 12:07PM EDT235.000.010.000.05-0.01-50.00%848685.94%
MSFT220812P002375002022-08-09 1:24PM EDT237.500.010.000.100.00-555188.67%
MSFT220812P002400002022-08-10 1:07PM EDT240.000.010.000.010.00-651,07767.19%
MSFT220812P002425002022-08-10 1:01PM EDT242.500.010.000.140.00-131,26783.79%
MSFT220812P002450002022-08-10 3:53PM EDT245.000.010.000.01-0.02-66.67%7461159.38%
MSFT220812P002475002022-08-10 3:51PM EDT247.500.010.000.05-0.01-50.00%1321,44966.41%
MSFT220812P002500002022-08-10 3:48PM EDT250.000.010.010.20-0.02-66.67%7724,41675.00%
MSFT220812P002525002022-08-10 3:52PM EDT252.500.020.010.08-0.02-50.00%1171,03662.89%
MSFT220812P002550002022-08-10 3:56PM EDT255.000.010.010.05-0.04-80.00%1232,49856.25%
MSFT220812P002575002022-08-10 3:52PM EDT257.500.020.010.23-0.06-75.00%3631,36562.89%
MSFT220812P002600002022-08-10 3:49PM EDT260.000.020.020.20-0.08-80.00%6762,69157.62%
MSFT220812P002625002022-08-10 3:58PM EDT262.500.030.020.04-0.10-76.92%3921,76246.09%
MSFT220812P002650002022-08-10 3:57PM EDT265.000.030.030.10-0.18-85.71%1,0523,24847.95%
MSFT220812P002675002022-08-10 3:59PM EDT267.500.040.020.04-0.25-86.21%9924,04538.09%
MSFT220812P002700002022-08-10 3:57PM EDT270.000.060.050.07-0.39-86.67%2,3124,73336.91%
MSFT220812P002725002022-08-10 3:58PM EDT272.500.070.030.11-0.60-89.55%2,7312,99535.16%
MSFT220812P002750002022-08-10 3:59PM EDT275.000.100.100.15-0.90-90.00%4,1984,45432.52%
MSFT220812P002775002022-08-10 3:59PM EDT277.500.140.100.33-1.35-90.60%2,9014,69433.06%
MSFT220812P002800002022-08-10 3:59PM EDT280.000.230.210.36-2.05-89.91%6,0535,44928.17%
MSFT220812P002825002022-08-10 3:59PM EDT282.500.400.380.46-2.85-87.69%3,5333,10624.15%
MSFT220812P002850002022-08-10 3:59PM EDT285.000.730.710.96-3.93-84.33%15,0601,32324.17%
MSFT220812P002875002022-08-10 3:59PM EDT287.501.441.301.56-5.01-77.67%7,79052922.01%
MSFT220812P002900002022-08-10 3:59PM EDT290.002.542.252.75-5.21-67.23%3,58948022.02%
MSFT220812P002925002022-08-10 3:59PM EDT292.504.303.654.40-5.60-56.57%5087022.49%
MSFT220812P002950002022-08-10 3:48PM EDT295.006.155.607.50-7.69-55.56%2644536.96%
MSFT220812P002975002022-08-10 11:56AM EDT297.508.887.359.75-7.27-45.02%2745241.21%
MSFT220812P003000002022-08-10 3:37PM EDT300.0011.1510.3012.80-7.85-41.32%471654.93%
MSFT220812P003025002022-08-10 3:59PM EDT302.5013.4912.5014.05-8.71-39.23%1371343.07%
MSFT220812P003050002022-08-10 11:01AM EDT305.0016.2014.8516.85-7.56-31.82%70453.86%
MSFT220812P003075002022-08-10 3:54PM EDT307.5017.7517.5519.10-11.05-38.37%53054.64%
MSFT220812P003100002022-08-10 10:09AM EDT310.0021.3518.5022.80-10.15-32.22%11080.13%
MSFT220812P003150002022-08-10 3:34PM EDT315.0026.4024.7527.20-11.15-29.69%27081.49%
MSFT220812P003175002022-08-10 9:48AM EDT317.5028.7526.1529.70-8.75-23.33%8086.62%
MSFT220812P003200002022-08-10 3:34PM EDT320.0031.4029.9531.90-8.55-21.40%21352.34%
MSFT220812P003225002022-08-10 10:14AM EDT322.5034.8032.2035.20-8.15-18.98%21070.90%
MSFT220812P003300002022-08-10 9:51AM EDT330.0041.1538.5042.25-6.50-13.64%100111.72%
MSFT220812P003350002022-08-10 10:41AM EDT335.0046.3044.1047.75-8.45-15.43%11072.07%
MSFT220812P003450002022-08-10 2:46PM EDT345.0056.4053.8557.20-8.35-12.90%230136.77%
MSFT220812P003500002022-08-10 11:00AM EDT350.0061.3559.8562.20-8.10-11.66%160100.20%
MSFT220812P003550002022-08-10 10:11AM EDT355.0067.1063.5567.75-29.05-30.21%20165.94%
MSFT220812P003600002022-08-10 9:40AM EDT360.0072.6569.1072.70-5.60-7.16%2097.27%
MSFT220812P003700002022-08-10 3:57PM EDT370.0080.9579.6081.95-7.90-8.89%61168.16%
MSFT220812P003800002022-08-10 9:45AM EDT380.0091.4489.1592.80-6.06-6.22%160130.08%
MSFT220812P003900002022-08-10 1:01PM EDT390.00102.1099.10102.85-6.85-6.29%210140.43%