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 comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220819C001400002022-05-06 9:31AM EDT140.00135.20120.15122.850.00-1169.14%
MSFT220819C001500002022-03-09 1:35PM EDT150.00138.00145.35149.800.00-610214.53%
MSFT220819C001550002022-02-03 12:59PM EDT155.00153.60134.10139.000.00-35186.29%
MSFT220819C001600002022-02-03 4:47PM EDT160.00143.54129.20134.000.00--22179.03%
MSFT220819C001650002022-05-23 12:00PM EDT165.0096.0095.4099.00+6.10+6.79%103559.75%
MSFT220819C001700002022-05-17 12:45PM EDT170.0096.8990.0093.800.00-298953.93%
MSFT220819C001750002022-05-06 1:48PM EDT175.00102.5085.0589.650.00-2854.42%
MSFT220819C001800002022-05-17 1:51PM EDT180.0086.5480.5084.050.00-21150.72%
MSFT220819C001850002022-05-23 11:53AM EDT185.0077.2076.4080.15+5.45+7.60%1653.71%
MSFT220819C001900002022-05-23 12:01PM EDT190.0072.2571.0075.00+7.01+10.74%12658.48%
MSFT220819C001950002022-05-18 10:19AM EDT195.0069.3067.0071.000.00-342850.64%
MSFT220819C002000002022-05-23 3:43PM EDT200.0063.3262.5065.85+3.32+5.53%19454.63%
MSFT220819C002050002022-05-18 12:23PM EDT205.0056.4557.9560.800.00-113250.86%
MSFT220819C002100002022-05-16 11:58AM EDT210.0055.1853.8056.150.00-29348.50%
MSFT220819C002150002022-05-23 2:57PM EDT215.0050.2149.3051.80+8.96+21.72%34646.97%
MSFT220819C002200002022-05-17 3:36PM EDT220.0051.2044.8047.500.00-64545.39%
MSFT220819C002250002022-05-20 2:50PM EDT225.0033.1040.9043.600.00-246344.67%
MSFT220819C002300002022-05-23 11:29AM EDT230.0037.6636.8539.50+8.61+29.64%43743.12%
MSFT220819C002350002022-05-20 3:55PM EDT235.0028.3934.1036.350.00-63643.56%
MSFT220819C002400002022-05-20 3:35PM EDT240.0023.0029.8031.700.00-4311940.20%
MSFT220819C002450002022-05-23 1:37PM EDT245.0026.7026.6029.05+4.49+20.22%117641.00%
MSFT220819C002500002022-05-23 3:59PM EDT250.0024.0023.2024.50+4.65+24.03%3058837.43%
MSFT220819C002550002022-05-23 3:56PM EDT255.0020.5020.3021.30+4.05+24.62%17586836.35%
MSFT220819C002600002022-05-23 3:58PM EDT260.0017.8017.4018.35+3.80+27.14%3153,57935.38%
MSFT220819C002650002022-05-23 3:58PM EDT265.0015.1014.7015.55+4.05+36.65%2001,50234.30%
MSFT220819C002700002022-05-23 3:58PM EDT270.0012.6212.3513.10+3.92+45.06%1951,97433.47%
MSFT220819C002750002022-05-23 3:59PM EDT275.0010.4910.1510.85+2.74+35.35%3021,86732.58%
MSFT220819C002800002022-05-23 3:14PM EDT280.008.288.308.95+2.53+44.00%1212,66431.94%
MSFT220819C002850002022-05-23 3:52PM EDT285.006.756.607.25+2.10+45.16%3533,54231.24%
MSFT220819C002900002022-05-23 3:39PM EDT290.005.305.255.60+1.75+49.30%3512,55730.13%
MSFT220819C002950002022-05-23 3:57PM EDT295.004.354.154.70+1.30+42.62%2181,88630.36%
MSFT220819C003000002022-05-23 3:59PM EDT300.003.453.353.50+0.95+38.00%8814,28529.32%
MSFT220819C003050002022-05-23 3:04PM EDT305.002.602.562.80+0.79+43.65%2261,50629.22%
MSFT220819C003100002022-05-23 3:47PM EDT310.001.971.992.15+0.57+40.71%3552,36528.86%
MSFT220819C003150002022-05-23 3:34PM EDT315.001.551.491.95+0.35+29.17%1051,47129.88%
MSFT220819C003200002022-05-23 3:47PM EDT320.001.191.191.32+0.30+33.71%3353,16528.72%
MSFT220819C003250002022-05-23 3:25PM EDT325.000.920.881.01+0.21+29.58%792,31928.57%
MSFT220819C003300002022-05-23 2:35PM EDT330.000.700.710.90+0.20+40.00%412,51629.36%
MSFT220819C003350002022-05-23 1:13PM EDT335.000.630.560.72+0.19+43.18%61,53929.49%
MSFT220819C003400002022-05-23 1:39PM EDT340.000.490.270.57+0.16+48.48%4581529.57%
MSFT220819C003450002022-05-23 3:46PM EDT345.000.390.180.40+0.09+30.00%11,12429.08%
MSFT220819C003500002022-05-23 12:33PM EDT350.000.320.270.43-0.01-3.03%191,88730.64%
MSFT220819C003550002022-05-23 10:09AM EDT355.000.180.180.36-0.06-25.00%965630.96%
MSFT220819C003600002022-05-23 1:30PM EDT360.000.220.130.28+0.01+4.76%1066330.96%
MSFT220819C003650002022-05-23 3:36PM EDT365.000.280.080.31+0.10+55.56%416332.52%
MSFT220819C003700002022-05-23 1:37PM EDT370.000.180.070.280.00-2941,31933.11%
MSFT220819C003750002022-05-23 1:40PM EDT375.000.150.050.26+0.02+15.38%1441,34633.81%
MSFT220819C003800002022-05-23 1:54PM EDT380.000.150.030.230.00-10839034.28%
MSFT220819C003850002022-05-23 10:49AM EDT385.000.100.040.21-0.01-9.09%11822634.86%
MSFT220819C003900002022-05-23 1:47PM EDT390.000.080.030.20-0.04-33.33%16439335.60%
MSFT220819C003950002022-05-23 10:50AM EDT395.000.080.020.18-0.03-27.27%11814136.04%
MSFT220819C004000002022-05-23 11:58AM EDT400.000.030.000.17-0.01-25.00%12152436.72%
MSFT220819C004100002022-05-20 11:41AM EDT410.000.030.010.15-0.05-62.50%11814037.94%
MSFT220819C004200002022-05-12 12:46PM EDT420.000.070.000.710.00-11749.07%
MSFT220819C004300002022-05-04 11:35AM EDT430.000.110.000.340.00-530645.80%
MSFT220819C004400002022-05-09 2:47PM EDT440.000.090.000.530.00-4211450.59%
MSFT220819C004500002022-04-28 1:23PM EDT450.000.090.000.330.00-110249.02%
MSFT220819C004600002022-05-23 2:10PM EDT460.000.020.000.06-0.03-60.00%21,04941.80%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220819P001300002022-05-20 3:25PM EDT130.000.390.040.400.00-1462.31%
MSFT220819P001350002022-05-19 11:44AM EDT135.000.430.200.470.00-1462.74%
MSFT220819P001400002022-05-20 1:10PM EDT140.000.600.290.550.00-134161.62%
MSFT220819P001450002022-05-23 10:08AM EDT145.000.540.350.63-0.32-37.21%1018459.91%
MSFT220819P001500002022-05-20 12:35PM EDT150.000.850.480.740.00-2016258.89%
MSFT220819P001550002022-05-23 11:04AM EDT155.000.760.570.86-0.09-10.59%139057.37%
MSFT220819P001600002022-05-23 10:35AM EDT160.000.900.710.97-0.40-30.77%354355.91%
MSFT220819P001650002022-05-23 12:21PM EDT165.000.940.791.09-0.46-32.86%8776253.99%
MSFT220819P001700002022-05-23 12:22PM EDT170.001.080.951.29-0.57-34.55%678752.77%
MSFT220819P001750002022-05-23 9:37AM EDT175.001.341.211.49-0.44-24.72%6059751.73%
MSFT220819P001800002022-05-23 1:22PM EDT180.001.591.441.72-0.52-24.64%8847850.43%
MSFT220819P001850002022-05-23 12:01PM EDT185.001.831.711.99-1.06-36.68%6683150.05%
MSFT220819P001900002022-05-23 3:31PM EDT190.002.162.062.32-0.56-20.59%13540448.82%
MSFT220819P001950002022-05-23 10:51AM EDT195.002.802.382.68-0.50-15.15%21,07247.50%
MSFT220819P002000002022-05-23 12:30PM EDT200.002.922.713.15-0.88-23.16%5293446.46%
MSFT220819P002050002022-05-23 12:43PM EDT205.003.403.253.65-1.45-29.90%3886545.28%
MSFT220819P002100002022-05-23 3:09PM EDT210.003.953.754.00-2.00-33.61%20684843.29%
MSFT220819P002150002022-05-23 3:44PM EDT215.004.754.404.65-1.65-25.78%1013,75842.19%
MSFT220819P002200002022-05-23 3:13PM EDT220.005.445.005.45-2.68-33.00%1012,19641.28%
MSFT220819P002250002022-05-23 3:40PM EDT225.006.206.006.30-2.05-24.85%21974940.19%
MSFT220819P002300002022-05-23 3:58PM EDT230.007.146.957.35-2.72-27.59%53681139.32%
MSFT220819P002350002022-05-23 3:16PM EDT235.008.507.908.55-3.55-29.46%1251,16738.48%
MSFT220819P002400002022-05-23 2:06PM EDT240.009.609.209.90-2.65-21.63%5082,07137.63%
MSFT220819P002450002022-05-23 3:26PM EDT245.0011.4010.6011.20-3.80-25.00%732,53536.31%
MSFT220819P002500002022-05-23 3:43PM EDT250.0013.1012.3013.45-3.00-18.63%2202,33136.62%
MSFT220819P002550002022-05-23 3:39PM EDT255.0015.0514.2015.00-3.83-20.29%2862,96235.06%
MSFT220819P002600002022-05-23 3:59PM EDT260.0016.6016.2017.10-7.52-31.18%3911,94934.21%
MSFT220819P002650002022-05-23 3:59PM EDT265.0018.9318.7019.55-5.84-23.58%5402,10133.62%
MSFT220819P002700002022-05-23 3:54PM EDT270.0021.8120.9022.45-5.88-21.24%2912,89133.48%
MSFT220819P002750002022-05-23 3:59PM EDT275.0024.2823.8525.25-9.37-27.85%642,15132.70%
MSFT220819P002800002022-05-23 3:49PM EDT280.0028.3027.1527.80-9.46-25.05%92,89830.90%
MSFT220819P002850002022-05-23 2:48PM EDT285.0030.9030.5031.60-10.32-25.04%851,68131.26%
MSFT220819P002900002022-05-23 3:13PM EDT290.0035.1733.6036.10-7.13-16.86%51,78532.87%
MSFT220819P002950002022-05-23 2:33PM EDT295.0038.2536.6539.75-2.75-6.71%261,12332.17%
MSFT220819P003000002022-05-23 3:27PM EDT300.0043.4341.7543.85-7.78-15.19%41,36432.17%
MSFT220819P003050002022-05-23 11:45AM EDT305.0047.2645.9047.35-8.66-15.49%180629.90%
MSFT220819P003100002022-05-23 3:27PM EDT310.0052.0849.9052.65-6.14-10.55%345832.88%
MSFT220819P003150002022-05-23 12:52PM EDT315.0056.0054.0557.30-5.17-8.45%438833.66%
MSFT220819P003200002022-05-23 2:48PM EDT320.0060.6258.1062.50-10.98-15.34%639736.21%
MSFT220819P003250002022-05-18 11:53AM EDT325.0067.7663.4566.30-0.49-0.72%120333.36%
MSFT220819P003300002022-05-23 2:50PM EDT330.0069.8268.2071.15-4.63-6.22%321034.31%
MSFT220819P003350002022-05-18 3:02PM EDT335.0080.7473.0576.350.00-511336.83%
MSFT220819P003400002022-05-17 10:56AM EDT340.0077.9277.4580.800.00-2510335.63%
MSFT220819P003450002022-05-20 12:15PM EDT345.0093.8582.9086.650.00-116441.30%
MSFT220819P003500002022-05-16 10:55AM EDT350.0093.1088.1091.950.00-101044.14%
MSFT220819P003550002022-04-07 1:40PM EDT355.0058.2579.0082.950.00-71700.00%
MSFT220819P003600002022-05-20 9:39AM EDT360.00103.6597.85101.700.00-35445.97%
MSFT220819P003650002022-02-07 2:58PM EDT365.0067.4078.9080.500.00-25330.00%
MSFT220819P003700002022-05-09 10:39AM EDT370.00106.23107.35111.900.00-1049.72%
MSFT220819P003750002022-02-07 10:51AM EDT375.0073.4089.0091.650.00-3600.00%
MSFT220819P003800002022-02-17 4:50PM EDT380.0090.5279.0083.000.00-590.00%
MSFT220819P003850002022-02-08 1:08PM EDT385.0084.3598.25102.900.00-290.00%
MSFT220819P003900002022-02-14 1:00AM EDT390.0089.710.000.000.00--00.00%
MSFT220819P003950002022-05-16 12:01AM EDT395.00128.45132.35136.600.00--054.76%
MSFT220819P004600002022-04-27 1:00PM EDT460.00171.80197.35201.800.00--070.28%